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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.28 | 6.30 | 6.17 | 6.19 | -1.43% | 0.61 | 1.22% |
| 2025-07-21 | 6.27 | 6.32 | 6.22 | 6.28 | +0.48% | 0.62 | 1.24% |
| 2025-07-18 | 6.26 | 6.30 | 6.16 | 6.25 | +0.16% | 0.49 | 1.00% |
| 2025-07-17 | 6.18 | 6.26 | 6.16 | 6.24 | +0.65% | 0.50 | 1.01% |
| 2025-07-16 | 6.13 | 6.20 | 6.10 | 6.20 | +1.14% | 0.51 | 1.03% |
| 2025-07-15 | 6.22 | 6.24 | 6.08 | 6.13 | -1.76% | 0.71 | 1.45% |
| 2025-07-14 | 6.24 | 6.29 | 6.19 | 6.24 | +0.32% | 0.64 | 1.29% |
| 2025-07-11 | 6.21 | 6.33 | 6.19 | 6.22 | -0.64% | 0.96 | 1.92% |
| 2025-07-10 | 6.22 | 6.47 | 6.17 | 6.26 | +0.48% | 1.73 | 3.43% |
| 2025-07-09 | 6.31 | 6.31 | 6.17 | 6.23 | -1.89% | 1.68 | 3.38% |
| 2025-07-08 | 5.99 | 6.49 | 5.96 | 6.35 | +6.37% | 2.61 | 5.19% |
| 2025-07-07 | 5.99 | 6.07 | 5.94 | 5.97 | 0.00% | 0.41 | 0.85% |
| 2025-07-04 | 5.99 | 6.03 | 5.95 | 5.97 | -0.50% | 0.37 | 0.78% |
| 2025-07-03 | 5.94 | 6.01 | 5.92 | 6.00 | +1.01% | 0.49 | 1.02% |
| 2025-07-02 | 5.98 | 5.99 | 5.90 | 5.94 | -0.50% | 0.46 | 0.98% |
| 2025-07-01 | 5.90 | 5.97 | 5.87 | 5.97 | +1.36% | 0.59 | 1.25% |
| 2025-06-30 | 5.88 | 5.90 | 5.81 | 5.89 | +0.86% | 0.39 | 0.84% |
| 2025-06-27 | 5.83 | 5.89 | 5.81 | 5.84 | 0.00% | 0.35 | 0.76% |
| 2025-06-26 | 5.85 | 5.88 | 5.81 | 5.84 | -0.51% | 0.35 | 0.75% |
| 2025-06-25 | 5.88 | 5.89 | 5.80 | 5.87 | 0.00% | 0.43 | 0.92% |