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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.82 | 5.88 | 5.53 | 5.59 | -5.57% | 0.75 | 1.65% |
| 2026-03-20 | 6.16 | 6.21 | 5.92 | 5.92 | -3.27% | 0.50 | 1.04% |
| 2026-03-19 | 6.24 | 6.30 | 6.09 | 6.12 | -2.70% | 0.43 | 0.86% |
| 2026-03-18 | 6.21 | 6.29 | 6.16 | 6.29 | +1.29% | 0.42 | 0.84% |
| 2026-03-17 | 6.27 | 6.34 | 6.20 | 6.21 | -1.11% | 0.43 | 0.86% |
| 2026-03-16 | 6.27 | 6.32 | 6.21 | 6.28 | +0.80% | 0.34 | 0.69% |
| 2026-03-13 | 6.23 | 6.30 | 6.20 | 6.23 | 0.00% | 0.42 | 0.84% |
| 2026-03-12 | 6.24 | 6.28 | 6.20 | 6.23 | -0.32% | 0.34 | 0.69% |
| 2026-03-11 | 6.31 | 6.32 | 6.24 | 6.25 | -0.95% | 0.37 | 0.75% |
| 2026-03-10 | 6.16 | 6.35 | 6.16 | 6.31 | +2.44% | 0.56 | 1.13% |
| 2026-03-09 | 6.11 | 6.19 | 6.11 | 6.16 | -0.65% | 0.46 | 0.94% |
| 2026-03-06 | 6.07 | 6.20 | 6.03 | 6.20 | +2.14% | 0.53 | 1.08% |
| 2026-03-05 | 6.08 | 6.14 | 6.03 | 6.07 | +0.66% | 0.47 | 0.96% |
| 2026-03-04 | 6.03 | 6.09 | 5.96 | 6.03 | -0.17% | 0.48 | 0.99% |
| 2026-03-03 | 6.21 | 6.24 | 6.04 | 6.04 | -2.11% | 0.67 | 1.37% |
| 2026-03-02 | 6.32 | 6.35 | 6.12 | 6.17 | -4.19% | 0.82 | 1.64% |
| 2026-02-27 | 6.43 | 6.44 | 6.35 | 6.44 | +0.31% | 0.48 | 0.94% |
| 2026-02-26 | 6.53 | 6.65 | 6.41 | 6.42 | -1.38% | 0.79 | 1.52% |
| 2026-02-25 | 6.46 | 6.57 | 6.42 | 6.51 | +0.77% | 0.69 | 1.32% |
| 2026-02-24 | 6.30 | 6.53 | 6.30 | 6.46 | +3.36% | 0.95 | 1.85% |