博晖创新 sz.300318
5.14
+1.38%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.08 | 5.16 | 5.06 | 5.14 | +1.38% | 0.23 | 0.56% |
| 2026-05-21 | 5.27 | 5.32 | 5.06 | 5.07 | -3.80% | 0.38 | 0.92% |
| 2026-05-20 | 5.41 | 5.41 | 5.20 | 5.27 | -2.59% | 0.41 | 0.99% |
| 2026-05-19 | 5.40 | 5.45 | 5.33 | 5.41 | +0.56% | 0.26 | 0.61% |
| 2026-05-18 | 5.35 | 5.44 | 5.33 | 5.38 | +0.94% | 0.25 | 0.58% |
| 2026-05-15 | 5.40 | 5.42 | 5.32 | 5.33 | -0.74% | 0.36 | 0.86% |
| 2026-05-14 | 5.59 | 5.60 | 5.36 | 5.37 | -3.76% | 0.51 | 1.17% |
| 2026-05-13 | 5.67 | 5.67 | 5.55 | 5.58 | -1.59% | 0.55 | 1.24% |
| 2026-05-12 | 5.91 | 5.91 | 5.64 | 5.67 | -4.06% | 0.79 | 1.74% |
| 2026-05-11 | 5.75 | 6.08 | 5.75 | 5.91 | +3.32% | 1.37 | 2.92% |
| 2026-05-08 | 5.56 | 5.85 | 5.53 | 5.72 | +3.62% | 0.70 | 1.54% |
| 2026-05-07 | 5.62 | 5.63 | 5.47 | 5.52 | -1.60% | 0.39 | 0.89% |
| 2026-05-06 | 5.62 | 5.68 | 5.59 | 5.61 | +0.18% | 0.26 | 0.59% |
| 2026-04-30 | 5.61 | 5.65 | 5.58 | 5.60 | -0.53% | 0.24 | 0.55% |
| 2026-04-29 | 5.52 | 5.65 | 5.48 | 5.63 | +1.26% | 0.37 | 0.83% |
| 2026-04-28 | 5.48 | 5.65 | 5.48 | 5.56 | 0.00% | 0.39 | 0.89% |
| 2026-04-27 | 5.46 | 5.57 | 5.29 | 5.56 | +0.18% | 0.47 | 1.09% |
| 2026-04-24 | 5.47 | 5.57 | 5.45 | 5.55 | +0.73% | 0.23 | 0.53% |
| 2026-04-23 | 5.58 | 5.62 | 5.50 | 5.51 | -1.96% | 0.35 | 0.79% |
| 2026-04-22 | 5.57 | 5.64 | 5.53 | 5.62 | +0.72% | 0.27 | 0.60% |