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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.77 | 5.88 | 5.77 | 5.87 | +1.21% | 0.45 | 0.96% |
| 2025-06-23 | 5.70 | 5.81 | 5.64 | 5.80 | +1.93% | 0.32 | 0.71% |
| 2025-06-20 | 5.69 | 5.75 | 5.68 | 5.69 | +0.18% | 0.27 | 0.59% |
| 2025-06-19 | 5.78 | 5.81 | 5.67 | 5.68 | -2.07% | 0.46 | 1.00% |
| 2025-06-18 | 5.93 | 5.95 | 5.77 | 5.80 | -2.68% | 0.67 | 1.45% |
| 2025-06-17 | 5.99 | 6.07 | 5.94 | 5.96 | 0.00% | 0.71 | 1.48% |
| 2025-06-16 | 5.98 | 6.02 | 5.92 | 5.96 | -0.33% | 0.45 | 0.95% |
| 2025-06-13 | 6.08 | 6.15 | 5.96 | 5.98 | -2.13% | 0.77 | 1.61% |
| 2025-06-12 | 6.10 | 6.15 | 6.04 | 6.11 | +0.49% | 0.51 | 1.06% |
| 2025-06-11 | 6.14 | 6.21 | 6.07 | 6.08 | -0.98% | 0.73 | 1.48% |
| 2025-06-10 | 6.12 | 6.30 | 6.00 | 6.14 | +1.32% | 1.34 | 2.74% |
| 2025-06-09 | 5.98 | 6.08 | 5.95 | 6.06 | +1.68% | 0.75 | 1.56% |
| 2025-06-06 | 5.96 | 6.02 | 5.91 | 5.96 | +0.17% | 0.50 | 1.06% |
| 2025-06-05 | 6.00 | 6.04 | 5.91 | 5.95 | -0.83% | 0.60 | 1.26% |
| 2025-06-04 | 6.04 | 6.06 | 5.95 | 6.00 | -0.50% | 0.64 | 1.35% |
| 2025-06-03 | 5.83 | 6.04 | 5.81 | 6.03 | +2.55% | 1.02 | 2.13% |
| 2025-05-30 | 5.94 | 5.98 | 5.84 | 5.88 | -0.84% | 0.70 | 1.47% |
| 2025-05-29 | 5.78 | 5.93 | 5.75 | 5.93 | +2.07% | 0.75 | 1.60% |
| 2025-05-28 | 5.80 | 5.94 | 5.76 | 5.81 | 0.00% | 0.66 | 1.42% |
| 2025-05-27 | 5.69 | 5.82 | 5.67 | 5.81 | +1.40% | 0.59 | 1.27% |