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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.69 | 5.77 | 5.67 | 5.74 | +0.70% | 0.27 | 0.60% |
| 2025-10-21 | 5.62 | 5.70 | 5.59 | 5.70 | +1.42% | 0.24 | 0.54% |
| 2025-10-20 | 5.62 | 5.62 | 5.55 | 5.62 | +1.26% | 0.32 | 0.72% |
| 2025-10-17 | 5.60 | 5.65 | 5.53 | 5.55 | -1.07% | 0.30 | 0.68% |
| 2025-10-16 | 5.55 | 5.61 | 5.52 | 5.61 | +0.90% | 0.27 | 0.62% |
| 2025-10-15 | 5.53 | 5.62 | 5.51 | 5.56 | +0.54% | 0.25 | 0.57% |
| 2025-10-14 | 5.56 | 5.59 | 5.51 | 5.53 | +0.18% | 0.30 | 0.67% |
| 2025-10-13 | 5.51 | 5.53 | 5.29 | 5.52 | -1.08% | 0.33 | 0.76% |
| 2025-10-10 | 5.55 | 5.61 | 5.53 | 5.58 | +0.36% | 0.24 | 0.54% |
| 2025-10-09 | 5.62 | 5.66 | 5.53 | 5.56 | -1.07% | 0.36 | 0.81% |
| 2025-09-30 | 5.61 | 5.63 | 5.56 | 5.62 | +0.72% | 0.22 | 0.49% |
| 2025-09-29 | 5.57 | 5.60 | 5.47 | 5.58 | 0.00% | 0.21 | 0.48% |
| 2025-09-26 | 5.57 | 5.62 | 5.54 | 5.58 | -0.36% | 0.26 | 0.57% |
| 2025-09-25 | 5.69 | 5.70 | 5.57 | 5.60 | -1.23% | 0.31 | 0.69% |
| 2025-09-24 | 5.66 | 5.69 | 5.56 | 5.67 | +1.25% | 0.30 | 0.66% |
| 2025-09-23 | 5.69 | 5.70 | 5.48 | 5.60 | -1.58% | 0.40 | 0.90% |
| 2025-09-22 | 5.69 | 5.76 | 5.68 | 5.69 | -0.18% | 0.28 | 0.62% |
| 2025-09-19 | 5.76 | 5.80 | 5.67 | 5.70 | -1.38% | 0.40 | 0.88% |
| 2025-09-18 | 5.89 | 5.91 | 5.75 | 5.78 | -1.53% | 0.42 | 0.89% |
| 2025-09-17 | 5.93 | 5.93 | 5.85 | 5.87 | -1.01% | 0.26 | 0.56% |