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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.32 | 6.36 | 6.25 | 6.25 | -0.32% | 0.54 | 1.08% |
| 2026-02-12 | 6.47 | 6.48 | 6.26 | 6.27 | -3.09% | 0.98 | 1.94% |
| 2026-02-11 | 6.58 | 6.60 | 6.47 | 6.47 | -1.67% | 0.71 | 1.36% |
| 2026-02-10 | 6.60 | 6.79 | 6.56 | 6.58 | -0.45% | 1.09 | 2.04% |
| 2026-02-09 | 6.46 | 6.73 | 6.43 | 6.61 | +2.80% | 1.53 | 2.91% |
| 2026-02-06 | 6.32 | 6.59 | 6.32 | 6.43 | +1.58% | 1.19 | 2.30% |
| 2026-02-05 | 6.38 | 6.48 | 6.33 | 6.33 | -1.09% | 0.86 | 1.69% |
| 2026-02-04 | 6.36 | 6.41 | 6.32 | 6.40 | 0.00% | 0.77 | 1.51% |
| 2026-02-03 | 6.38 | 6.41 | 6.26 | 6.40 | +2.24% | 0.99 | 1.95% |
| 2026-02-02 | 6.55 | 6.57 | 6.25 | 6.26 | -5.58% | 1.65 | 3.23% |
| 2026-01-30 | 6.85 | 7.16 | 6.57 | 6.63 | -4.05% | 2.59 | 4.78% |
| 2026-01-29 | 7.12 | 7.38 | 6.84 | 6.91 | -4.95% | 3.30 | 5.91% |
| 2026-01-28 | 7.50 | 7.69 | 7.20 | 7.27 | -4.97% | 4.78 | 8.09% |
| 2026-01-27 | 7.00 | 8.17 | 6.72 | 7.65 | +6.40% | 7.14 | 12.05% |
| 2026-01-26 | 6.59 | 7.32 | 6.57 | 7.19 | +10.62% | 4.93 | 8.77% |
| 2026-01-23 | 6.60 | 6.60 | 6.31 | 6.50 | -2.55% | 1.51 | 2.94% |
| 2026-01-22 | 6.62 | 6.68 | 6.61 | 6.67 | +0.60% | 0.68 | 1.28% |
| 2026-01-21 | 6.55 | 6.72 | 6.52 | 6.63 | +0.76% | 0.79 | 1.48% |
| 2026-01-20 | 6.67 | 6.71 | 6.54 | 6.58 | -1.35% | 0.80 | 1.52% |
| 2026-01-19 | 6.58 | 6.72 | 6.53 | 6.67 | +2.14% | 1.03 | 1.95% |