博实股份 sz.002698
13.98
-1.76%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.96 | 17.63 | 16.90 | 17.29 | +1.89% | 5.07 | 3.48% |
| 2025-09-16 | 16.68 | 17.08 | 16.55 | 16.97 | +1.98% | 3.58 | 2.53% |
| 2025-09-15 | 16.63 | 16.95 | 16.59 | 16.64 | 0.00% | 2.17 | 1.54% |
| 2025-09-12 | 16.86 | 16.92 | 16.56 | 16.64 | -1.54% | 2.49 | 1.77% |
| 2025-09-11 | 16.51 | 16.90 | 16.34 | 16.90 | +2.30% | 2.88 | 2.05% |
| 2025-09-10 | 16.58 | 16.87 | 16.52 | 16.52 | -0.36% | 2.25 | 1.60% |
| 2025-09-09 | 16.88 | 16.88 | 16.51 | 16.58 | -2.07% | 2.25 | 1.61% |
| 2025-09-08 | 16.13 | 17.20 | 16.13 | 16.93 | +4.96% | 5.36 | 3.78% |
| 2025-09-05 | 15.72 | 16.15 | 15.72 | 16.13 | +2.22% | 1.94 | 1.44% |
| 2025-09-04 | 16.10 | 16.22 | 15.57 | 15.78 | -1.56% | 2.61 | 1.95% |
| 2025-09-03 | 16.47 | 16.66 | 16.00 | 16.03 | -3.14% | 2.30 | 1.68% |
| 2025-09-02 | 16.66 | 16.75 | 15.93 | 16.55 | -0.12% | 4.55 | 3.32% |
| 2025-09-01 | 16.72 | 17.02 | 16.50 | 16.57 | -1.78% | 3.31 | 2.36% |
| 2025-08-29 | 17.01 | 17.09 | 16.57 | 16.87 | -0.94% | 3.75 | 2.65% |
| 2025-08-28 | 17.35 | 17.35 | 16.47 | 17.03 | -1.96% | 6.54 | 4.59% |
| 2025-08-27 | 17.35 | 17.92 | 17.32 | 17.37 | +0.35% | 5.08 | 3.42% |
| 2025-08-26 | 17.34 | 17.43 | 17.24 | 17.31 | -0.52% | 2.27 | 1.56% |
| 2025-08-25 | 17.18 | 17.49 | 17.16 | 17.40 | +1.58% | 3.52 | 2.42% |
| 2025-08-22 | 17.00 | 17.14 | 16.98 | 17.13 | +0.82% | 2.13 | 1.49% |
| 2025-08-21 | 17.17 | 17.28 | 16.92 | 16.99 | -1.16% | 2.56 | 1.78% |