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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.67 | 6.73 | 6.53 | 6.53 | -1.66% | 0.93 | 1.76% |
| 2026-01-15 | 6.83 | 6.83 | 6.61 | 6.64 | -3.49% | 1.47 | 2.76% |
| 2026-01-14 | 6.87 | 7.15 | 6.72 | 6.88 | +0.15% | 2.69 | 4.87% |
| 2026-01-13 | 6.72 | 7.09 | 6.61 | 6.87 | +3.15% | 3.03 | 5.50% |
| 2026-01-12 | 6.71 | 6.74 | 6.58 | 6.66 | 0.00% | 1.17 | 2.21% |
| 2026-01-09 | 6.54 | 6.68 | 6.48 | 6.66 | +2.30% | 1.27 | 2.41% |
| 2026-01-08 | 6.44 | 6.59 | 6.42 | 6.51 | +1.24% | 0.80 | 1.54% |
| 2026-01-07 | 6.53 | 6.63 | 6.41 | 6.43 | -1.53% | 0.88 | 1.70% |
| 2026-01-06 | 6.50 | 6.54 | 6.45 | 6.53 | +0.46% | 0.78 | 1.50% |
| 2026-01-05 | 6.24 | 6.50 | 6.20 | 6.50 | +3.67% | 1.02 | 1.99% |
| 2025-12-31 | 6.26 | 6.30 | 6.18 | 6.27 | +0.48% | 0.58 | 1.16% |
| 2025-12-30 | 6.32 | 6.34 | 6.23 | 6.24 | -1.27% | 0.56 | 1.12% |
| 2025-12-29 | 6.40 | 6.44 | 6.30 | 6.32 | -1.56% | 0.64 | 1.27% |
| 2025-12-26 | 6.37 | 6.44 | 6.35 | 6.42 | +0.31% | 0.75 | 1.47% |
| 2025-12-25 | 6.38 | 6.44 | 6.30 | 6.40 | +0.63% | 0.82 | 1.61% |
| 2025-12-24 | 6.35 | 6.51 | 6.31 | 6.36 | +1.60% | 1.14 | 2.23% |
| 2025-12-23 | 6.40 | 6.41 | 6.23 | 6.26 | -2.19% | 0.82 | 1.64% |
| 2025-12-22 | 6.40 | 6.44 | 6.30 | 6.40 | -0.16% | 0.67 | 1.31% |
| 2025-12-19 | 6.32 | 6.41 | 6.26 | 6.41 | +1.91% | 0.80 | 1.57% |
| 2025-12-18 | 6.24 | 6.37 | 6.19 | 6.29 | +0.80% | 0.72 | 1.43% |