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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.37 | 28.44 | 27.56 | 27.86 | -1.42% | 4.46 | 3.21% |
| 2026-01-15 | 28.51 | 28.99 | 27.98 | 28.26 | -3.91% | 6.53 | 4.61% |
| 2026-01-14 | 27.39 | 30.40 | 27.03 | 29.41 | +7.30% | 12.02 | 8.34% |
| 2026-01-13 | 26.21 | 27.72 | 26.21 | 27.41 | +5.54% | 7.80 | 5.76% |
| 2026-01-12 | 25.65 | 26.19 | 25.25 | 25.97 | +1.45% | 4.40 | 3.42% |
| 2026-01-09 | 24.88 | 25.63 | 24.81 | 25.60 | +2.61% | 3.03 | 2.41% |
| 2026-01-08 | 24.91 | 25.38 | 24.85 | 24.95 | +0.20% | 2.58 | 2.06% |
| 2026-01-07 | 24.40 | 25.25 | 24.37 | 24.90 | +1.84% | 3.21 | 2.58% |
| 2026-01-06 | 24.67 | 24.70 | 24.10 | 24.45 | -0.41% | 2.30 | 1.89% |
| 2026-01-05 | 23.24 | 24.59 | 23.23 | 24.55 | +5.64% | 3.59 | 2.97% |
| 2025-12-31 | 23.40 | 23.78 | 23.21 | 23.24 | -0.90% | 1.49 | 1.27% |
| 2025-12-30 | 23.20 | 23.65 | 23.08 | 23.45 | +0.64% | 1.53 | 1.31% |
| 2025-12-29 | 23.45 | 23.70 | 23.10 | 23.30 | -1.02% | 1.62 | 1.39% |
| 2025-12-26 | 23.80 | 23.96 | 23.47 | 23.54 | -1.34% | 1.27 | 1.07% |
| 2025-12-25 | 23.76 | 23.97 | 23.49 | 23.86 | +0.72% | 1.26 | 1.07% |
| 2025-12-24 | 23.26 | 23.86 | 23.16 | 23.69 | +1.50% | 1.49 | 1.27% |
| 2025-12-23 | 23.25 | 23.49 | 23.13 | 23.34 | +0.39% | 1.26 | 1.08% |
| 2025-12-22 | 23.50 | 23.61 | 23.19 | 23.25 | -1.77% | 1.59 | 1.36% |
| 2025-12-19 | 23.10 | 23.96 | 22.95 | 23.67 | +2.78% | 2.03 | 1.73% |
| 2025-12-18 | 22.80 | 23.44 | 22.70 | 23.03 | -0.04% | 1.55 | 1.35% |