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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.01 | 22.32 | 21.62 | 21.80 | -1.00% | 2.01 | 1.85% |
| 2026-04-20 | 21.74 | 22.38 | 21.73 | 22.02 | +1.06% | 2.93 | 2.67% |
| 2026-04-17 | 22.40 | 22.55 | 21.66 | 21.79 | -3.28% | 3.14 | 2.87% |
| 2026-04-16 | 22.18 | 22.68 | 21.85 | 22.53 | +1.58% | 3.35 | 3.01% |
| 2026-04-15 | 22.54 | 22.66 | 21.77 | 22.18 | +0.68% | 3.93 | 3.56% |
| 2026-04-14 | 21.70 | 22.05 | 21.41 | 22.03 | +1.90% | 2.60 | 2.40% |
| 2026-04-13 | 21.88 | 21.95 | 21.57 | 21.62 | -1.95% | 2.38 | 2.20% |
| 2026-04-10 | 21.63 | 22.43 | 21.63 | 22.05 | +1.71% | 3.38 | 3.07% |
| 2026-04-09 | 21.52 | 22.47 | 21.52 | 21.68 | -0.41% | 3.24 | 2.96% |
| 2026-04-08 | 21.99 | 22.13 | 21.46 | 21.77 | +1.02% | 3.23 | 2.98% |
| 2026-04-07 | 21.76 | 21.96 | 21.15 | 21.55 | +0.05% | 2.56 | 2.38% |
| 2026-04-03 | 22.01 | 22.18 | 21.51 | 21.54 | -3.62% | 3.21 | 2.96% |
| 2026-04-02 | 22.25 | 22.61 | 21.99 | 22.35 | -0.62% | 3.74 | 3.36% |
| 2026-04-01 | 21.27 | 22.52 | 21.01 | 22.49 | +7.10% | 5.23 | 4.77% |
| 2026-03-31 | 20.91 | 21.78 | 20.90 | 21.00 | +0.48% | 3.23 | 3.04% |
| 2026-03-30 | 20.32 | 21.08 | 20.10 | 20.90 | +2.40% | 2.64 | 2.54% |
| 2026-03-27 | 19.25 | 20.48 | 19.21 | 20.41 | +4.67% | 2.04 | 2.03% |
| 2026-03-26 | 19.68 | 20.06 | 19.39 | 19.50 | -0.76% | 1.43 | 1.45% |
| 2026-03-25 | 19.67 | 19.87 | 19.53 | 19.65 | +0.31% | 1.19 | 1.22% |
| 2026-03-24 | 19.28 | 19.62 | 19.15 | 19.59 | +3.16% | 1.55 | 1.60% |