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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.32 | 24.48 | 23.62 | 23.82 | -1.65% | 1.57 | 1.32% |
| 2025-11-18 | 24.35 | 24.59 | 24.07 | 24.22 | -0.86% | 1.64 | 1.35% |
| 2025-11-17 | 24.98 | 25.14 | 24.29 | 24.43 | -2.82% | 2.66 | 2.18% |
| 2025-11-14 | 24.94 | 25.68 | 24.83 | 25.14 | -0.04% | 2.84 | 2.25% |
| 2025-11-13 | 24.52 | 25.35 | 24.32 | 25.15 | +2.99% | 3.10 | 2.48% |
| 2025-11-12 | 24.80 | 25.14 | 24.25 | 24.42 | -1.33% | 2.85 | 2.31% |
| 2025-11-11 | 25.17 | 25.17 | 24.50 | 24.75 | -1.82% | 2.79 | 2.26% |
| 2025-11-10 | 24.76 | 25.25 | 24.65 | 25.21 | +1.98% | 2.54 | 2.04% |
| 2025-11-07 | 24.97 | 25.16 | 24.59 | 24.72 | -1.36% | 2.23 | 1.80% |
| 2025-11-06 | 24.99 | 25.25 | 24.85 | 25.06 | +0.36% | 2.17 | 1.74% |
| 2025-11-05 | 25.11 | 25.60 | 24.49 | 24.97 | -2.12% | 3.66 | 2.93% |
| 2025-11-04 | 26.27 | 26.37 | 25.28 | 25.51 | -3.48% | 3.63 | 2.83% |
| 2025-11-03 | 27.30 | 27.33 | 26.12 | 26.43 | -0.83% | 4.47 | 3.36% |
| 2025-10-31 | 26.59 | 27.12 | 26.13 | 26.65 | +0.19% | 4.86 | 3.63% |
| 2025-10-30 | 27.30 | 27.33 | 26.51 | 26.60 | -3.62% | 5.21 | 3.88% |
| 2025-10-29 | 26.07 | 27.67 | 25.88 | 27.60 | +5.87% | 7.51 | 5.58% |
| 2025-10-28 | 26.09 | 26.43 | 25.71 | 26.07 | -0.34% | 4.11 | 3.15% |
| 2025-10-27 | 26.28 | 26.61 | 25.74 | 26.16 | +2.07% | 6.33 | 4.82% |
| 2025-10-24 | 24.88 | 26.61 | 24.76 | 25.63 | +3.26% | 6.29 | 4.88% |
| 2025-10-23 | 24.40 | 24.91 | 24.07 | 24.82 | +1.26% | 2.80 | 2.29% |