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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.81 | 16.15 | 15.81 | 16.13 | +1.51% | 1.23 | 1.54% |
| 2025-06-23 | 15.43 | 15.91 | 15.39 | 15.89 | +2.78% | 1.26 | 1.60% |
| 2025-06-20 | 15.49 | 15.64 | 15.40 | 15.46 | -0.19% | 0.94 | 1.21% |
| 2025-06-19 | 15.86 | 15.99 | 15.43 | 15.49 | -2.39% | 1.34 | 1.72% |
| 2025-06-18 | 16.08 | 16.17 | 15.77 | 15.87 | -2.34% | 1.69 | 2.12% |
| 2025-06-17 | 16.65 | 16.89 | 16.21 | 16.25 | -1.40% | 2.28 | 2.76% |
| 2025-06-16 | 16.38 | 16.76 | 16.20 | 16.48 | +0.49% | 1.79 | 2.17% |
| 2025-06-13 | 16.82 | 17.26 | 16.27 | 16.40 | -3.30% | 3.78 | 4.55% |
| 2025-06-12 | 16.75 | 17.09 | 16.66 | 16.96 | +1.01% | 2.64 | 3.12% |
| 2025-06-11 | 17.10 | 17.29 | 16.76 | 16.79 | -1.81% | 3.04 | 3.58% |
| 2025-06-10 | 16.98 | 17.65 | 16.82 | 17.10 | +0.65% | 3.95 | 4.58% |
| 2025-06-09 | 16.16 | 17.33 | 16.13 | 16.99 | +5.79% | 3.39 | 4.00% |
| 2025-06-06 | 16.16 | 16.20 | 15.88 | 16.06 | -0.31% | 1.33 | 1.67% |
| 2025-06-05 | 16.48 | 16.55 | 15.99 | 16.11 | -1.83% | 2.03 | 2.52% |
| 2025-06-04 | 16.10 | 16.48 | 16.10 | 16.41 | +1.61% | 2.28 | 2.78% |
| 2025-06-03 | 15.55 | 16.33 | 15.55 | 16.15 | +2.47% | 2.54 | 3.15% |
| 2025-05-30 | 15.62 | 16.06 | 15.60 | 15.76 | -0.06% | 2.14 | 2.70% |
| 2025-05-29 | 14.80 | 15.88 | 14.75 | 15.77 | +5.98% | 2.94 | 3.77% |
| 2025-05-28 | 15.27 | 15.33 | 14.82 | 14.88 | -2.75% | 1.30 | 1.73% |
| 2025-05-27 | 15.02 | 15.37 | 14.87 | 15.30 | +1.66% | 1.34 | 1.76% |