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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.75 | 23.07 | 22.61 | 23.04 | +1.63% | 1.37 | 1.20% |
| 2025-12-16 | 23.29 | 23.47 | 22.63 | 22.67 | -3.86% | 2.16 | 1.89% |
| 2025-12-15 | 24.76 | 24.76 | 23.48 | 23.58 | -5.07% | 3.86 | 3.23% |
| 2025-12-12 | 24.00 | 25.19 | 23.72 | 24.84 | +3.72% | 6.21 | 5.05% |
| 2025-12-11 | 23.88 | 24.38 | 23.60 | 23.95 | +1.18% | 2.99 | 2.49% |
| 2025-12-10 | 23.38 | 23.72 | 22.98 | 23.67 | +0.72% | 1.52 | 1.30% |
| 2025-12-09 | 23.40 | 24.09 | 23.35 | 23.50 | +0.34% | 2.13 | 1.80% |
| 2025-12-08 | 23.41 | 23.69 | 23.38 | 23.42 | 0.00% | 1.40 | 1.20% |
| 2025-12-05 | 23.06 | 23.44 | 22.91 | 23.42 | +1.25% | 1.24 | 1.07% |
| 2025-12-04 | 23.16 | 23.39 | 22.97 | 23.13 | -0.22% | 1.14 | 0.98% |
| 2025-12-03 | 23.17 | 23.38 | 23.01 | 23.18 | -0.04% | 1.05 | 0.91% |
| 2025-12-02 | 23.70 | 23.74 | 23.12 | 23.19 | -2.85% | 1.56 | 1.34% |
| 2025-12-01 | 23.93 | 24.33 | 23.70 | 23.87 | +0.29% | 1.84 | 1.54% |
| 2025-11-28 | 23.67 | 23.98 | 23.49 | 23.80 | +0.34% | 1.25 | 1.05% |
| 2025-11-27 | 23.53 | 23.96 | 23.38 | 23.72 | +0.68% | 1.67 | 1.41% |
| 2025-11-26 | 23.40 | 24.06 | 23.39 | 23.56 | +0.81% | 1.87 | 1.58% |
| 2025-11-25 | 23.31 | 23.69 | 23.12 | 23.37 | +0.78% | 1.79 | 1.53% |
| 2025-11-24 | 22.76 | 23.33 | 22.60 | 23.19 | +2.93% | 1.87 | 1.63% |
| 2025-11-21 | 23.32 | 23.59 | 22.50 | 22.53 | -4.05% | 2.38 | 2.09% |
| 2025-11-20 | 23.90 | 24.15 | 23.48 | 23.48 | -1.43% | 1.59 | 1.35% |