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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.95 | 24.09 | 23.40 | 23.40 | -2.17% | 1.81 | 1.53% |
| 2026-02-12 | 23.90 | 24.44 | 23.88 | 23.92 | -0.33% | 1.88 | 1.56% |
| 2026-02-11 | 23.95 | 24.24 | 23.90 | 24.00 | +0.38% | 1.53 | 1.28% |
| 2026-02-10 | 23.80 | 24.39 | 23.71 | 23.91 | +0.46% | 2.13 | 1.77% |
| 2026-02-09 | 24.03 | 24.16 | 23.57 | 23.80 | +0.13% | 1.70 | 1.43% |
| 2026-02-06 | 23.72 | 24.25 | 23.50 | 23.77 | -1.04% | 2.13 | 1.79% |
| 2026-02-05 | 24.18 | 24.64 | 23.85 | 24.02 | -0.04% | 2.15 | 1.79% |
| 2026-02-04 | 23.69 | 24.06 | 23.47 | 24.03 | +1.01% | 1.97 | 1.67% |
| 2026-02-03 | 23.57 | 23.91 | 23.32 | 23.79 | +1.80% | 2.07 | 1.75% |
| 2026-02-02 | 24.26 | 24.40 | 23.30 | 23.37 | -4.38% | 3.03 | 2.55% |
| 2026-01-30 | 24.89 | 25.39 | 24.28 | 24.44 | -1.85% | 2.35 | 1.91% |
| 2026-01-29 | 25.13 | 25.45 | 24.74 | 24.90 | -1.31% | 2.36 | 1.89% |
| 2026-01-28 | 25.56 | 25.69 | 25.15 | 25.23 | -1.45% | 2.43 | 1.93% |
| 2026-01-27 | 26.44 | 26.45 | 25.13 | 25.60 | -3.03% | 4.23 | 3.32% |
| 2026-01-26 | 26.14 | 26.58 | 25.73 | 26.40 | +1.73% | 5.64 | 4.31% |
| 2026-01-23 | 26.30 | 26.62 | 25.68 | 25.95 | +0.04% | 4.56 | 3.50% |
| 2026-01-22 | 26.13 | 26.33 | 25.80 | 25.94 | -0.46% | 2.18 | 1.69% |
| 2026-01-21 | 25.72 | 26.66 | 25.70 | 26.06 | +0.31% | 3.30 | 2.52% |
| 2026-01-20 | 26.46 | 26.63 | 25.59 | 25.98 | -1.78% | 3.20 | 2.47% |
| 2026-01-19 | 27.43 | 27.71 | 26.35 | 26.45 | -5.06% | 5.03 | 3.77% |