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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.38 | 6.49 | 6.36 | 6.41 | +0.63% | 0.71 | 1.39% |
| 2025-08-18 | 6.38 | 6.45 | 6.33 | 6.37 | +0.32% | 0.72 | 1.42% |
| 2025-08-15 | 6.33 | 6.39 | 6.28 | 6.35 | +0.79% | 0.49 | 0.97% |
| 2025-08-14 | 6.50 | 6.50 | 6.29 | 6.30 | -2.48% | 0.83 | 1.63% |
| 2025-08-13 | 6.46 | 6.50 | 6.40 | 6.46 | -0.31% | 0.55 | 1.08% |
| 2025-08-12 | 6.55 | 6.62 | 6.45 | 6.48 | -0.77% | 0.51 | 0.98% |
| 2025-08-11 | 6.46 | 6.54 | 6.43 | 6.53 | +1.08% | 0.56 | 1.09% |
| 2025-08-08 | 6.43 | 6.55 | 6.38 | 6.46 | 0.00% | 0.73 | 1.42% |
| 2025-08-07 | 6.43 | 6.57 | 6.40 | 6.46 | +0.62% | 0.77 | 1.49% |
| 2025-08-06 | 6.53 | 6.58 | 6.38 | 6.42 | -1.98% | 0.87 | 1.69% |
| 2025-08-05 | 6.57 | 6.68 | 6.52 | 6.55 | -0.30% | 1.17 | 2.22% |
| 2025-08-04 | 6.44 | 6.70 | 6.31 | 6.57 | +1.70% | 1.59 | 3.05% |
| 2025-08-01 | 6.38 | 6.56 | 6.38 | 6.46 | +0.94% | 0.69 | 1.34% |
| 2025-07-31 | 6.45 | 6.50 | 6.37 | 6.40 | -0.62% | 0.85 | 1.65% |
| 2025-07-30 | 6.42 | 6.50 | 6.36 | 6.44 | 0.00% | 0.87 | 1.69% |
| 2025-07-29 | 6.45 | 6.49 | 6.31 | 6.44 | +1.42% | 0.91 | 1.78% |
| 2025-07-28 | 6.38 | 6.48 | 6.34 | 6.35 | -0.31% | 0.72 | 1.42% |
| 2025-07-25 | 6.40 | 6.47 | 6.33 | 6.37 | -0.47% | 0.91 | 1.78% |
| 2025-07-24 | 6.20 | 6.43 | 6.18 | 6.40 | +3.90% | 1.27 | 2.51% |
| 2025-07-23 | 6.18 | 6.24 | 6.14 | 6.16 | -0.48% | 0.59 | 1.19% |