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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.55 | 25.12 | 24.37 | 24.51 | -0.81% | 2.26 | 1.83% |
| 2025-10-21 | 24.60 | 24.93 | 24.05 | 24.71 | +0.45% | 3.28 | 2.67% |
| 2025-10-20 | 24.50 | 25.09 | 23.97 | 24.60 | +2.59% | 3.36 | 2.74% |
| 2025-10-17 | 25.03 | 25.21 | 23.95 | 23.98 | -4.20% | 4.15 | 3.40% |
| 2025-10-16 | 24.72 | 25.58 | 24.33 | 25.03 | +0.93% | 5.29 | 4.20% |
| 2025-10-15 | 23.42 | 25.00 | 23.20 | 24.80 | +6.85% | 7.72 | 6.34% |
| 2025-10-14 | 24.63 | 25.75 | 23.10 | 23.21 | -0.56% | 8.98 | 7.32% |
| 2025-10-13 | 23.44 | 24.50 | 23.00 | 23.34 | -6.27% | 5.31 | 4.49% |
| 2025-10-10 | 26.00 | 26.00 | 24.85 | 24.90 | -4.67% | 4.09 | 3.24% |
| 2025-10-09 | 25.83 | 26.35 | 25.43 | 26.12 | +1.36% | 5.10 | 3.94% |
| 2025-09-30 | 24.48 | 25.85 | 24.36 | 25.77 | +5.31% | 5.50 | 4.34% |
| 2025-09-29 | 24.63 | 24.74 | 23.92 | 24.47 | -0.29% | 3.37 | 2.77% |
| 2025-09-26 | 24.31 | 25.15 | 23.95 | 24.54 | -0.57% | 4.97 | 4.06% |
| 2025-09-25 | 25.27 | 25.84 | 24.68 | 24.68 | -2.02% | 5.39 | 4.27% |
| 2025-09-24 | 24.97 | 25.35 | 24.66 | 25.19 | +0.84% | 3.87 | 3.08% |
| 2025-09-23 | 26.35 | 26.39 | 24.22 | 24.98 | -5.34% | 7.29 | 5.79% |
| 2025-09-22 | 26.70 | 27.30 | 26.00 | 26.39 | +0.53% | 5.01 | 3.78% |
| 2025-09-19 | 27.21 | 27.71 | 26.11 | 26.25 | -3.53% | 5.81 | 4.35% |
| 2025-09-18 | 27.86 | 28.24 | 26.71 | 27.21 | -2.19% | 9.25 | 6.72% |
| 2025-09-17 | 27.95 | 28.35 | 27.37 | 27.82 | -0.93% | 8.48 | 6.09% |