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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.87 | 5.95 | 5.82 | 5.93 | +1.02% | 0.32 | 0.69% |
| 2025-09-15 | 5.89 | 5.90 | 5.83 | 5.87 | -0.17% | 0.25 | 0.54% |
| 2025-09-12 | 5.94 | 5.95 | 5.84 | 5.88 | -0.84% | 0.31 | 0.65% |
| 2025-09-11 | 5.91 | 5.93 | 5.76 | 5.93 | +0.85% | 0.33 | 0.70% |
| 2025-09-10 | 5.95 | 5.96 | 5.87 | 5.88 | -0.17% | 0.27 | 0.58% |
| 2025-09-09 | 6.01 | 6.01 | 5.87 | 5.89 | -1.67% | 0.45 | 0.96% |
| 2025-09-08 | 5.87 | 5.99 | 5.85 | 5.99 | +2.22% | 0.50 | 1.06% |
| 2025-09-05 | 5.82 | 5.89 | 5.70 | 5.86 | +0.69% | 0.46 | 0.99% |
| 2025-09-04 | 5.79 | 5.89 | 5.73 | 5.82 | +0.34% | 0.54 | 1.16% |
| 2025-09-03 | 5.88 | 6.04 | 5.77 | 5.80 | -1.19% | 0.50 | 1.07% |
| 2025-09-02 | 5.98 | 6.00 | 5.81 | 5.87 | -1.84% | 0.61 | 1.30% |
| 2025-09-01 | 5.92 | 6.01 | 5.86 | 5.98 | +1.18% | 0.43 | 0.90% |
| 2025-08-29 | 5.94 | 6.03 | 5.89 | 5.91 | -1.34% | 0.60 | 1.26% |
| 2025-08-28 | 6.14 | 6.21 | 5.77 | 5.99 | -3.23% | 1.30 | 2.72% |
| 2025-08-27 | 6.44 | 6.47 | 6.18 | 6.19 | -3.73% | 0.95 | 1.88% |
| 2025-08-26 | 6.40 | 6.50 | 6.36 | 6.43 | +0.63% | 0.78 | 1.52% |
| 2025-08-25 | 6.39 | 6.43 | 6.32 | 6.39 | +0.16% | 0.83 | 1.63% |
| 2025-08-22 | 6.45 | 6.46 | 6.35 | 6.38 | -1.09% | 0.69 | 1.35% |
| 2025-08-21 | 6.41 | 6.48 | 6.39 | 6.45 | +0.62% | 0.72 | 1.41% |
| 2025-08-20 | 6.39 | 6.43 | 6.31 | 6.41 | 0.00% | 0.65 | 1.28% |