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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.91 | 20.66 | 19.80 | 20.01 | -0.20% | 6.17 | 6.11% |
| 2025-07-21 | 20.10 | 20.10 | 19.66 | 20.05 | +0.20% | 4.44 | 4.45% |
| 2025-07-18 | 20.02 | 20.25 | 19.75 | 20.01 | -0.30% | 5.34 | 5.35% |
| 2025-07-17 | 19.40 | 20.14 | 19.25 | 20.07 | +2.82% | 7.64 | 7.74% |
| 2025-07-16 | 19.60 | 19.77 | 19.30 | 19.52 | -0.51% | 4.69 | 4.81% |
| 2025-07-15 | 19.58 | 19.90 | 19.11 | 19.62 | -0.20% | 7.07 | 7.25% |
| 2025-07-14 | 20.30 | 20.68 | 19.43 | 19.66 | -2.67% | 12.41 | 12.50% |
| 2025-07-11 | 19.08 | 21.11 | 18.60 | 20.20 | +14.84% | 16.61 | 16.28% |
| 2025-07-10 | 17.50 | 17.98 | 17.42 | 17.59 | +0.46% | 2.61 | 2.95% |
| 2025-07-09 | 17.32 | 18.10 | 17.12 | 17.51 | +0.92% | 3.59 | 4.08% |
| 2025-07-08 | 16.85 | 17.50 | 16.80 | 17.35 | +3.03% | 2.74 | 3.16% |
| 2025-07-07 | 17.10 | 17.24 | 16.79 | 16.84 | -1.98% | 1.57 | 1.86% |
| 2025-07-04 | 17.09 | 17.38 | 16.91 | 17.18 | +0.53% | 2.00 | 2.33% |
| 2025-07-03 | 16.82 | 17.17 | 16.73 | 17.09 | +1.24% | 1.56 | 1.84% |
| 2025-07-02 | 17.10 | 17.27 | 16.77 | 16.88 | -1.34% | 1.80 | 2.13% |
| 2025-07-01 | 17.02 | 17.20 | 16.92 | 17.11 | +0.18% | 2.49 | 2.92% |
| 2025-06-30 | 16.40 | 17.13 | 16.09 | 17.08 | +4.02% | 3.68 | 4.41% |
| 2025-06-27 | 15.86 | 16.88 | 15.81 | 16.42 | +3.92% | 3.28 | 3.99% |
| 2025-06-26 | 16.08 | 16.11 | 15.75 | 15.80 | -2.29% | 1.39 | 1.75% |
| 2025-06-25 | 16.18 | 16.22 | 15.88 | 16.17 | +0.25% | 1.51 | 1.88% |