博盈特焊 sz.301468
52.27
+3.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 51.70 | 54.26 | 50.70 | 52.27 | +3.10% | 3.49 | 8.86% |
| 2026-05-21 | 54.67 | 55.40 | 50.50 | 50.70 | -6.49% | 2.92 | 7.34% |
| 2026-05-20 | 55.91 | 56.82 | 54.14 | 54.22 | -4.15% | 2.67 | 6.52% |
| 2026-05-19 | 56.84 | 58.10 | 55.17 | 56.57 | -1.22% | 2.63 | 6.23% |
| 2026-05-18 | 58.01 | 59.56 | 56.60 | 57.27 | -1.87% | 2.66 | 6.12% |
| 2026-05-15 | 58.91 | 61.45 | 57.86 | 58.36 | -0.75% | 3.52 | 7.86% |
| 2026-05-14 | 62.96 | 62.96 | 58.80 | 58.80 | -6.61% | 4.18 | 9.20% |
| 2026-05-13 | 58.10 | 63.45 | 57.35 | 62.96 | +7.20% | 5.60 | 12.09% |
| 2026-05-12 | 58.22 | 59.85 | 56.66 | 58.73 | +0.09% | 4.09 | 9.43% |
| 2026-05-11 | 60.62 | 61.09 | 58.31 | 58.68 | -3.25% | 4.27 | 9.63% |
| 2026-05-08 | 61.57 | 61.90 | 60.06 | 60.65 | -2.98% | 3.58 | 7.83% |
| 2026-05-07 | 62.01 | 63.89 | 60.65 | 62.51 | +4.36% | 5.45 | 11.59% |
| 2026-05-06 | 54.33 | 60.45 | 54.02 | 59.90 | +11.01% | 7.04 | 16.18% |
| 2026-04-30 | 51.07 | 55.10 | 51.07 | 53.96 | +5.72% | 3.66 | 9.15% |
| 2026-04-29 | 49.60 | 51.96 | 49.33 | 51.04 | +1.45% | 2.16 | 5.65% |
| 2026-04-28 | 50.85 | 51.50 | 49.05 | 50.31 | -2.84% | 3.08 | 8.18% |
| 2026-04-27 | 52.40 | 52.86 | 50.82 | 51.78 | -0.61% | 2.70 | 7.00% |
| 2026-04-24 | 54.30 | 55.02 | 51.36 | 52.10 | -5.58% | 4.19 | 10.61% |
| 2026-04-23 | 58.02 | 58.68 | 54.53 | 55.18 | -0.07% | 5.76 | 13.55% |
| 2026-04-22 | 54.18 | 55.98 | 53.55 | 55.22 | +1.41% | 2.72 | 6.62% |