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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.65 | 26.89 | 26.40 | 26.76 | +0.34% | 0.64 | 3.09% |
| 2025-08-18 | 26.07 | 27.12 | 26.07 | 26.67 | +2.70% | 1.01 | 4.91% |
| 2025-08-15 | 25.73 | 26.19 | 25.64 | 25.97 | +0.93% | 0.42 | 2.12% |
| 2025-08-14 | 26.34 | 26.74 | 25.73 | 25.73 | -2.32% | 0.80 | 3.98% |
| 2025-08-13 | 27.00 | 27.00 | 26.29 | 26.34 | -1.90% | 0.73 | 3.57% |
| 2025-08-12 | 26.56 | 27.38 | 26.42 | 26.85 | +0.67% | 0.87 | 4.21% |
| 2025-08-11 | 26.62 | 26.88 | 26.34 | 26.67 | +0.98% | 0.72 | 3.50% |
| 2025-08-08 | 26.72 | 26.72 | 26.24 | 26.41 | -0.79% | 0.62 | 3.05% |
| 2025-08-07 | 27.06 | 27.09 | 26.45 | 26.62 | -2.02% | 1.12 | 5.46% |
| 2025-08-06 | 27.40 | 27.59 | 26.87 | 27.17 | -1.34% | 1.31 | 6.30% |
| 2025-08-05 | 27.00 | 27.96 | 26.59 | 27.54 | +1.74% | 1.76 | 8.36% |
| 2025-08-04 | 26.40 | 27.48 | 26.00 | 27.07 | +2.54% | 1.62 | 7.82% |
| 2025-08-01 | 25.10 | 27.00 | 25.03 | 26.40 | +5.39% | 1.99 | 9.88% |
| 2025-07-31 | 25.69 | 26.25 | 24.97 | 25.05 | -2.91% | 0.86 | 4.41% |
| 2025-07-30 | 25.80 | 26.19 | 25.30 | 25.80 | +0.70% | 0.92 | 4.66% |
| 2025-07-29 | 26.08 | 26.15 | 25.34 | 25.62 | -1.00% | 0.79 | 4.04% |
| 2025-07-28 | 26.10 | 26.22 | 25.50 | 25.88 | -0.65% | 1.14 | 5.74% |
| 2025-07-25 | 25.65 | 26.49 | 25.18 | 26.05 | +1.92% | 1.77 | 8.93% |
| 2025-07-24 | 25.30 | 25.97 | 25.30 | 25.56 | -1.54% | 1.59 | 8.11% |
| 2025-07-23 | 28.39 | 28.80 | 25.78 | 25.96 | -4.91% | 3.30 | 15.99% |