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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.63 | 19.85 | 18.70 | 18.99 | -4.43% | 2.17 | 2.25% |
| 2026-03-20 | 20.43 | 20.67 | 19.83 | 19.87 | -2.31% | 1.46 | 1.45% |
| 2026-03-19 | 20.80 | 20.93 | 20.25 | 20.34 | -3.19% | 1.60 | 1.57% |
| 2026-03-18 | 21.12 | 21.30 | 20.88 | 21.01 | -0.57% | 1.45 | 1.38% |
| 2026-03-17 | 21.00 | 21.73 | 20.97 | 21.13 | -0.09% | 2.07 | 1.94% |
| 2026-03-16 | 21.08 | 21.30 | 20.96 | 21.15 | +0.43% | 1.38 | 1.31% |
| 2026-03-13 | 21.15 | 21.37 | 21.00 | 21.06 | -0.80% | 1.24 | 1.17% |
| 2026-03-12 | 21.20 | 21.45 | 21.04 | 21.23 | +0.33% | 1.60 | 1.51% |
| 2026-03-11 | 21.44 | 21.55 | 21.16 | 21.16 | -1.26% | 1.57 | 1.48% |
| 2026-03-10 | 21.30 | 21.59 | 21.25 | 21.43 | +1.71% | 1.55 | 1.45% |
| 2026-03-09 | 20.88 | 21.14 | 20.53 | 21.07 | -0.66% | 1.58 | 1.52% |
| 2026-03-06 | 20.77 | 21.34 | 20.63 | 21.21 | +1.92% | 1.65 | 1.56% |
| 2026-03-05 | 20.99 | 21.13 | 20.62 | 20.81 | +0.73% | 1.61 | 1.55% |
| 2026-03-04 | 20.78 | 20.97 | 20.36 | 20.66 | -1.24% | 1.86 | 1.80% |
| 2026-03-03 | 22.10 | 22.24 | 20.81 | 20.92 | -4.95% | 3.22 | 3.03% |
| 2026-03-02 | 23.20 | 23.34 | 21.91 | 22.01 | -6.42% | 4.21 | 3.78% |
| 2026-02-27 | 23.46 | 23.74 | 23.36 | 23.52 | -0.13% | 1.22 | 1.04% |
| 2026-02-26 | 23.68 | 23.94 | 23.45 | 23.55 | -0.21% | 1.84 | 1.56% |
| 2026-02-25 | 23.45 | 23.66 | 23.24 | 23.60 | +0.94% | 1.48 | 1.26% |
| 2026-02-24 | 23.82 | 23.91 | 23.38 | 23.38 | -0.09% | 1.35 | 1.15% |