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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.63 | 28.83 | 27.77 | 28.08 | -1.78% | 9.60 | 6.83% |
| 2025-09-15 | 26.40 | 29.50 | 26.40 | 28.59 | +9.21% | 16.33 | 11.41% |
| 2025-09-12 | 25.58 | 26.78 | 24.75 | 26.18 | +2.35% | 10.09 | 7.83% |
| 2025-09-11 | 24.70 | 25.94 | 23.37 | 25.58 | -1.04% | 9.06 | 7.27% |
| 2025-09-10 | 24.64 | 26.20 | 24.61 | 25.85 | +4.02% | 8.60 | 6.68% |
| 2025-09-09 | 25.68 | 26.31 | 24.70 | 24.85 | -3.31% | 7.40 | 5.82% |
| 2025-09-08 | 25.71 | 26.35 | 25.30 | 25.70 | -0.77% | 6.93 | 5.39% |
| 2025-09-05 | 24.51 | 26.49 | 24.51 | 25.90 | +4.73% | 10.11 | 7.93% |
| 2025-09-04 | 26.70 | 26.99 | 24.19 | 24.73 | -7.41% | 11.49 | 8.97% |
| 2025-09-03 | 25.28 | 28.00 | 25.21 | 26.71 | +7.36% | 16.74 | 12.55% |
| 2025-09-02 | 25.31 | 25.61 | 24.51 | 24.88 | -2.32% | 8.06 | 6.42% |
| 2025-09-01 | 24.58 | 25.67 | 24.33 | 25.47 | +3.62% | 10.08 | 8.00% |
| 2025-08-29 | 23.28 | 25.19 | 23.10 | 24.58 | +6.04% | 11.64 | 9.61% |
| 2025-08-28 | 23.11 | 23.50 | 22.21 | 23.18 | -0.30% | 4.94 | 4.32% |
| 2025-08-27 | 24.13 | 24.31 | 23.20 | 23.25 | -3.61% | 5.68 | 4.76% |
| 2025-08-26 | 24.49 | 24.65 | 24.00 | 24.12 | -2.03% | 5.84 | 4.80% |
| 2025-08-25 | 23.88 | 25.14 | 23.72 | 24.62 | +5.03% | 9.10 | 7.42% |
| 2025-08-22 | 23.00 | 23.80 | 23.00 | 23.44 | +1.91% | 5.08 | 4.33% |
| 2025-08-21 | 23.00 | 23.43 | 22.83 | 23.00 | -0.39% | 3.68 | 3.19% |
| 2025-08-20 | 23.02 | 23.40 | 22.56 | 23.09 | -1.24% | 5.81 | 5.05% |