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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.61 | 5.66 | 5.54 | 5.58 | -0.89% | 0.37 | 0.84% |
| 2026-04-20 | 5.71 | 5.72 | 5.61 | 5.63 | -1.23% | 0.45 | 0.99% |
| 2026-04-17 | 5.81 | 5.82 | 5.66 | 5.70 | -2.56% | 0.56 | 1.22% |
| 2026-04-16 | 5.92 | 5.96 | 5.79 | 5.85 | -1.85% | 0.73 | 1.57% |
| 2026-04-15 | 5.88 | 6.35 | 5.88 | 5.96 | +1.88% | 1.01 | 2.10% |
| 2026-04-14 | 5.88 | 5.89 | 5.74 | 5.85 | +0.17% | 0.33 | 0.72% |
| 2026-04-13 | 5.88 | 5.89 | 5.79 | 5.84 | -1.35% | 0.50 | 1.07% |
| 2026-04-10 | 5.92 | 6.01 | 5.91 | 5.92 | 0.00% | 0.40 | 0.85% |
| 2026-04-09 | 6.06 | 6.11 | 5.88 | 5.92 | -2.79% | 0.58 | 1.21% |
| 2026-04-08 | 6.04 | 6.09 | 5.99 | 6.09 | +2.35% | 0.46 | 0.94% |
| 2026-04-07 | 5.81 | 6.00 | 5.73 | 5.95 | +2.59% | 0.39 | 0.83% |
| 2026-04-03 | 6.01 | 6.08 | 5.80 | 5.80 | -3.97% | 0.46 | 0.98% |
| 2026-04-02 | 6.03 | 6.18 | 6.00 | 6.04 | +0.17% | 0.73 | 1.51% |
| 2026-04-01 | 5.99 | 6.03 | 5.86 | 6.03 | +3.08% | 0.48 | 1.00% |
| 2026-03-31 | 5.96 | 6.03 | 5.85 | 5.85 | -1.85% | 0.32 | 0.69% |
| 2026-03-30 | 5.88 | 6.01 | 5.85 | 5.96 | +0.51% | 0.33 | 0.68% |
| 2026-03-27 | 5.72 | 5.93 | 5.68 | 5.93 | +3.13% | 0.39 | 0.82% |
| 2026-03-26 | 5.80 | 5.91 | 5.71 | 5.75 | -1.54% | 0.38 | 0.82% |
| 2026-03-25 | 5.94 | 5.94 | 5.80 | 5.84 | +0.17% | 0.39 | 0.84% |
| 2026-03-24 | 5.77 | 5.84 | 5.64 | 5.83 | +4.29% | 0.50 | 1.08% |