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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.30 | 28.78 | 24.22 | 27.30 | +12.48% | 4.43 | 21.36% |
| 2025-07-21 | 23.80 | 24.28 | 23.80 | 24.27 | +1.76% | 0.58 | 3.13% |
| 2025-07-18 | 23.78 | 23.86 | 23.60 | 23.85 | +0.38% | 0.26 | 1.43% |
| 2025-07-17 | 23.87 | 23.88 | 23.65 | 23.76 | -0.13% | 0.22 | 1.20% |
| 2025-07-16 | 23.71 | 23.87 | 23.50 | 23.79 | +0.68% | 0.25 | 1.36% |
| 2025-07-15 | 23.97 | 24.02 | 23.46 | 23.63 | -1.29% | 0.35 | 1.90% |
| 2025-07-14 | 23.72 | 24.05 | 23.70 | 23.94 | +0.80% | 0.34 | 1.85% |
| 2025-07-11 | 23.60 | 24.00 | 23.42 | 23.75 | +0.68% | 0.48 | 2.62% |
| 2025-07-10 | 23.51 | 23.72 | 23.48 | 23.59 | -0.21% | 0.27 | 1.49% |
| 2025-07-09 | 23.83 | 23.95 | 23.57 | 23.64 | -0.80% | 0.36 | 2.00% |
| 2025-07-08 | 23.82 | 23.98 | 23.65 | 23.83 | +0.08% | 0.37 | 2.02% |
| 2025-07-07 | 23.40 | 23.90 | 23.32 | 23.81 | +1.23% | 0.37 | 2.04% |
| 2025-07-04 | 23.96 | 24.07 | 23.50 | 23.52 | -1.84% | 0.67 | 3.66% |
| 2025-07-03 | 24.28 | 24.30 | 23.78 | 23.96 | -1.32% | 0.80 | 4.36% |
| 2025-07-02 | 23.40 | 24.86 | 23.25 | 24.28 | +4.43% | 1.60 | 8.59% |
| 2025-07-01 | 23.49 | 23.53 | 23.08 | 23.25 | -1.02% | 0.36 | 2.03% |
| 2025-06-30 | 23.10 | 23.57 | 22.96 | 23.49 | +2.22% | 0.57 | 3.19% |
| 2025-06-27 | 22.80 | 23.00 | 22.73 | 22.98 | +0.88% | 0.32 | 1.84% |
| 2025-06-26 | 22.75 | 22.98 | 22.65 | 22.78 | +0.04% | 0.29 | 1.67% |
| 2025-06-25 | 22.74 | 22.81 | 22.57 | 22.77 | +0.13% | 0.27 | 1.57% |