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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.25 | 6.30 | 6.12 | 6.24 | -0.16% | 0.64 | 1.29% |
| 2025-12-16 | 6.35 | 6.37 | 6.22 | 6.25 | -1.26% | 0.65 | 1.29% |
| 2025-12-15 | 6.29 | 6.41 | 6.25 | 6.33 | 0.00% | 0.75 | 1.47% |
| 2025-12-12 | 6.38 | 6.38 | 6.27 | 6.33 | 0.00% | 0.87 | 1.72% |
| 2025-12-11 | 6.46 | 6.53 | 6.32 | 6.33 | -2.16% | 0.99 | 1.93% |
| 2025-12-10 | 6.60 | 6.63 | 6.44 | 6.47 | -1.97% | 0.97 | 1.87% |
| 2025-12-09 | 6.72 | 6.78 | 6.58 | 6.60 | -2.65% | 1.17 | 2.21% |
| 2025-12-08 | 6.81 | 6.90 | 6.75 | 6.78 | -0.59% | 1.14 | 2.09% |
| 2025-12-05 | 6.78 | 6.95 | 6.69 | 6.82 | +0.59% | 1.00 | 1.85% |
| 2025-12-04 | 6.90 | 6.97 | 6.76 | 6.78 | -2.02% | 1.51 | 2.76% |
| 2025-12-03 | 7.10 | 7.14 | 6.90 | 6.92 | -3.08% | 1.64 | 2.94% |
| 2025-12-02 | 7.07 | 7.17 | 6.87 | 7.14 | +0.85% | 1.96 | 3.48% |
| 2025-12-01 | 6.96 | 7.17 | 6.89 | 7.08 | +1.29% | 1.75 | 3.10% |
| 2025-11-28 | 6.89 | 7.03 | 6.75 | 6.99 | +1.45% | 1.73 | 3.15% |
| 2025-11-27 | 6.96 | 7.05 | 6.80 | 6.89 | -2.27% | 2.27 | 4.11% |
| 2025-11-26 | 6.88 | 7.35 | 6.80 | 7.05 | +3.07% | 3.38 | 5.95% |
| 2025-11-25 | 6.60 | 6.95 | 6.55 | 6.84 | +3.32% | 2.53 | 4.68% |
| 2025-11-24 | 6.61 | 6.69 | 6.46 | 6.62 | +0.61% | 1.97 | 3.75% |
| 2025-11-21 | 6.75 | 7.00 | 6.49 | 6.58 | -2.95% | 2.94 | 5.49% |
| 2025-11-20 | 7.52 | 7.52 | 6.72 | 6.78 | -10.67% | 4.29 | 7.69% |