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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.39 | 24.43 | 23.23 | 23.38 | -1.18% | 7.72 | 6.46% |
| 2025-08-18 | 23.82 | 24.25 | 23.38 | 23.66 | -0.67% | 8.56 | 7.23% |
| 2025-08-15 | 23.40 | 23.85 | 23.01 | 23.82 | +1.88% | 6.33 | 5.38% |
| 2025-08-14 | 23.35 | 23.85 | 23.12 | 23.38 | +0.47% | 8.19 | 6.97% |
| 2025-08-13 | 22.45 | 23.54 | 22.36 | 23.27 | +3.65% | 8.90 | 7.70% |
| 2025-08-12 | 22.78 | 22.98 | 22.18 | 22.45 | -1.79% | 4.30 | 3.83% |
| 2025-08-11 | 22.22 | 22.98 | 22.18 | 22.86 | +2.79% | 4.69 | 4.14% |
| 2025-08-08 | 22.53 | 22.63 | 22.14 | 22.24 | -1.29% | 4.36 | 3.90% |
| 2025-08-07 | 22.80 | 23.13 | 22.29 | 22.53 | -1.62% | 4.73 | 4.18% |
| 2025-08-06 | 23.56 | 23.96 | 22.80 | 22.90 | -3.29% | 7.69 | 6.63% |
| 2025-08-05 | 23.82 | 24.18 | 23.40 | 23.68 | -0.42% | 5.53 | 4.65% |
| 2025-08-04 | 23.43 | 23.85 | 22.80 | 23.78 | +1.11% | 6.62 | 5.65% |
| 2025-08-01 | 23.54 | 24.35 | 23.45 | 23.52 | -1.13% | 6.23 | 5.23% |
| 2025-07-31 | 24.15 | 24.70 | 23.56 | 23.79 | -2.06% | 10.33 | 8.56% |
| 2025-07-30 | 24.71 | 25.18 | 23.93 | 24.29 | -4.67% | 12.23 | 9.95% |
| 2025-07-29 | 24.85 | 26.25 | 23.90 | 25.48 | +2.58% | 16.27 | 12.90% |
| 2025-07-28 | 23.66 | 24.98 | 23.25 | 24.84 | +4.99% | 11.79 | 9.77% |
| 2025-07-25 | 22.05 | 24.93 | 21.95 | 23.66 | +7.55% | 15.48 | 13.05% |
| 2025-07-24 | 21.20 | 22.31 | 21.10 | 22.00 | +4.27% | 11.67 | 10.67% |
| 2025-07-23 | 20.20 | 22.09 | 20.18 | 21.10 | +5.45% | 12.90 | 12.05% |