博腾股份 sz.300363
15.22
-2.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.82 | 15.84 | 15.11 | 15.22 | -2.69% | 2.60 | 3.40% |
| 2026-05-21 | 15.94 | 16.29 | 15.60 | 15.64 | -0.82% | 4.55 | 5.69% |
| 2026-05-20 | 14.68 | 16.51 | 14.66 | 15.77 | +7.57% | 6.64 | 8.55% |
| 2026-05-19 | 14.80 | 15.12 | 14.30 | 14.66 | -1.35% | 3.45 | 4.72% |
| 2026-05-18 | 15.66 | 15.66 | 14.70 | 14.86 | -4.44% | 4.69 | 6.29% |
| 2026-05-15 | 15.66 | 16.32 | 15.51 | 15.55 | -5.53% | 7.02 | 8.88% |
| 2026-05-14 | 17.47 | 17.98 | 16.46 | 16.46 | -20.02% | 5.29 | 6.33% |
| 2026-05-13 | 21.00 | 21.06 | 20.37 | 20.58 | -2.23% | 2.80 | 2.73% |
| 2026-05-12 | 21.29 | 21.39 | 20.95 | 21.05 | -1.36% | 3.05 | 2.90% |
| 2026-05-11 | 20.71 | 21.55 | 20.25 | 21.43 | +4.38% | 4.99 | 4.77% |
| 2026-05-08 | 20.87 | 21.05 | 20.46 | 20.53 | -1.91% | 3.00 | 2.91% |
| 2026-05-07 | 21.16 | 21.47 | 20.75 | 20.93 | -0.71% | 3.03 | 2.89% |
| 2026-05-06 | 21.15 | 21.46 | 20.95 | 21.08 | -0.61% | 3.29 | 3.12% |
| 2026-04-30 | 21.15 | 21.66 | 20.90 | 21.21 | -0.33% | 3.00 | 2.82% |
| 2026-04-29 | 21.89 | 21.95 | 20.87 | 21.28 | -2.74% | 4.49 | 4.25% |
| 2026-04-28 | 21.65 | 23.00 | 21.65 | 21.88 | +2.20% | 6.10 | 5.50% |
| 2026-04-27 | 21.38 | 21.64 | 21.22 | 21.41 | +0.14% | 1.74 | 1.63% |
| 2026-04-24 | 21.11 | 21.80 | 20.82 | 21.38 | +0.05% | 2.51 | 2.36% |
| 2026-04-23 | 22.02 | 22.16 | 21.13 | 21.37 | -2.95% | 3.10 | 2.89% |
| 2026-04-22 | 21.70 | 22.25 | 21.65 | 22.02 | +1.01% | 2.38 | 2.17% |