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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.77 | 5.79 | 5.63 | 5.73 | -0.52% | 0.52 | 1.15% |
| 2025-05-23 | 5.78 | 5.90 | 5.76 | 5.76 | -0.35% | 0.61 | 1.30% |
| 2025-05-22 | 5.90 | 5.93 | 5.78 | 5.78 | -2.69% | 0.65 | 1.40% |
| 2025-05-21 | 5.91 | 6.02 | 5.90 | 5.94 | 0.00% | 0.72 | 1.52% |
| 2025-05-20 | 5.85 | 6.00 | 5.85 | 5.94 | +1.54% | 0.88 | 1.86% |
| 2025-05-19 | 5.85 | 5.88 | 5.78 | 5.85 | 0.00% | 0.44 | 0.94% |
| 2025-05-16 | 5.82 | 5.86 | 5.76 | 5.85 | +0.86% | 0.53 | 1.14% |
| 2025-05-15 | 5.85 | 5.89 | 5.78 | 5.80 | -1.02% | 0.47 | 1.01% |
| 2025-05-14 | 5.83 | 5.90 | 5.78 | 5.86 | -0.17% | 0.53 | 1.15% |
| 2025-05-13 | 5.91 | 5.91 | 5.80 | 5.87 | +0.86% | 0.55 | 1.17% |
| 2025-05-12 | 5.83 | 5.87 | 5.75 | 5.82 | -0.17% | 0.58 | 1.25% |
| 2025-05-09 | 5.94 | 5.94 | 5.81 | 5.83 | -1.52% | 0.59 | 1.27% |
| 2025-05-08 | 5.95 | 6.00 | 5.89 | 5.92 | -0.17% | 0.76 | 1.60% |
| 2025-05-07 | 5.96 | 6.01 | 5.86 | 5.93 | +0.17% | 0.80 | 1.70% |
| 2025-05-06 | 5.83 | 5.93 | 5.80 | 5.92 | +2.25% | 0.69 | 1.46% |