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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.42 | 15.42 | 14.92 | 15.05 | -2.21% | 1.39 | 1.84% |
| 2025-05-23 | 15.26 | 15.83 | 15.26 | 15.39 | +0.98% | 2.10 | 2.69% |
| 2025-05-22 | 15.52 | 15.65 | 15.20 | 15.24 | -2.74% | 1.59 | 2.06% |
| 2025-05-21 | 15.30 | 15.84 | 15.28 | 15.67 | +1.95% | 2.17 | 2.77% |
| 2025-05-20 | 15.10 | 15.48 | 15.10 | 15.37 | +1.86% | 1.44 | 1.87% |
| 2025-05-19 | 15.19 | 15.20 | 14.88 | 15.09 | -0.40% | 0.85 | 1.13% |
| 2025-05-16 | 15.04 | 15.22 | 14.96 | 15.15 | +0.60% | 1.04 | 1.37% |
| 2025-05-15 | 15.14 | 15.30 | 14.95 | 15.06 | -0.66% | 0.97 | 1.28% |
| 2025-05-14 | 15.20 | 15.30 | 14.95 | 15.16 | -0.26% | 1.11 | 1.47% |
| 2025-05-13 | 15.30 | 15.61 | 15.13 | 15.20 | +1.00% | 1.74 | 2.26% |
| 2025-05-12 | 14.90 | 15.06 | 14.80 | 15.05 | +1.76% | 1.05 | 1.41% |
| 2025-05-09 | 15.13 | 15.14 | 14.75 | 14.79 | -2.25% | 1.12 | 1.51% |
| 2025-05-08 | 15.04 | 15.25 | 14.92 | 15.13 | +0.60% | 1.28 | 1.69% |
| 2025-05-07 | 15.38 | 15.59 | 14.85 | 15.04 | -1.31% | 1.88 | 2.48% |
| 2025-05-06 | 15.10 | 15.25 | 14.96 | 15.24 | +1.46% | 1.58 | 2.09% |