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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.00 | 8.10 | 7.47 | 7.59 | -3.80% | 3.61 | 5.94% |
| 2025-11-18 | 7.83 | 8.01 | 7.50 | 7.89 | -1.38% | 4.89 | 7.91% |
| 2025-11-17 | 7.48 | 8.06 | 7.42 | 8.00 | +2.56% | 6.40 | 10.32% |
| 2025-11-14 | 7.71 | 8.20 | 7.61 | 7.80 | -4.53% | 7.92 | 12.64% |
| 2025-11-13 | 7.62 | 8.63 | 7.41 | 8.17 | +13.47% | 11.16 | 17.65% |
| 2025-11-12 | 6.04 | 7.20 | 6.02 | 7.20 | +20.00% | 4.58 | 8.16% |
| 2025-11-11 | 5.99 | 6.00 | 5.89 | 6.00 | +1.01% | 0.44 | 0.92% |
| 2025-11-10 | 5.84 | 6.00 | 5.83 | 5.94 | +1.71% | 0.53 | 1.12% |
| 2025-11-07 | 5.83 | 5.88 | 5.79 | 5.84 | +0.17% | 0.26 | 0.56% |
| 2025-11-06 | 5.85 | 5.87 | 5.81 | 5.83 | -0.85% | 0.25 | 0.54% |
| 2025-11-05 | 5.82 | 5.89 | 5.79 | 5.88 | +0.34% | 0.31 | 0.66% |
| 2025-11-04 | 5.81 | 5.87 | 5.75 | 5.86 | +0.69% | 0.42 | 0.89% |
| 2025-11-03 | 5.78 | 5.82 | 5.71 | 5.82 | +1.04% | 0.36 | 0.78% |
| 2025-10-31 | 5.64 | 5.76 | 5.64 | 5.76 | +2.13% | 0.42 | 0.93% |
| 2025-10-30 | 5.68 | 5.73 | 5.62 | 5.64 | -1.05% | 0.29 | 0.65% |
| 2025-10-29 | 5.72 | 5.73 | 5.65 | 5.70 | -0.52% | 0.27 | 0.59% |
| 2025-10-28 | 5.70 | 5.75 | 5.66 | 5.73 | +0.53% | 0.29 | 0.62% |
| 2025-10-27 | 5.74 | 5.78 | 5.67 | 5.70 | -0.87% | 0.35 | 0.77% |
| 2025-10-24 | 5.74 | 5.78 | 5.70 | 5.75 | 0.00% | 0.24 | 0.52% |
| 2025-10-23 | 5.72 | 5.77 | 5.68 | 5.75 | +0.17% | 0.32 | 0.69% |