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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.32 | 22.75 | 22.23 | 22.74 | +2.29% | 0.38 | 2.18% |
| 2025-06-23 | 21.79 | 22.28 | 21.70 | 22.23 | +1.17% | 0.24 | 1.40% |
| 2025-06-20 | 21.90 | 22.26 | 21.90 | 21.97 | +0.32% | 0.22 | 1.30% |
| 2025-06-19 | 22.34 | 22.36 | 21.85 | 21.90 | -2.29% | 0.33 | 1.93% |
| 2025-06-18 | 22.32 | 22.53 | 22.13 | 22.42 | +0.31% | 0.28 | 1.59% |
| 2025-06-17 | 22.45 | 22.54 | 22.19 | 22.35 | -0.44% | 0.26 | 1.50% |
| 2025-06-16 | 21.94 | 22.48 | 21.82 | 22.45 | +1.61% | 0.27 | 1.56% |
| 2025-06-13 | 22.46 | 22.61 | 22.05 | 22.09 | -2.32% | 0.37 | 2.16% |
| 2025-06-12 | 22.50 | 22.65 | 22.40 | 22.62 | +0.09% | 0.30 | 1.72% |
| 2025-06-11 | 22.72 | 22.83 | 22.54 | 22.60 | -0.78% | 0.45 | 2.53% |
| 2025-06-10 | 22.69 | 23.22 | 22.60 | 22.77 | -0.04% | 0.68 | 3.81% |
| 2025-06-09 | 22.39 | 22.80 | 22.29 | 22.78 | +1.90% | 0.52 | 2.93% |
| 2025-06-06 | 22.31 | 22.48 | 22.17 | 22.36 | -0.22% | 0.29 | 1.68% |
| 2025-06-05 | 22.53 | 22.58 | 22.29 | 22.41 | -0.61% | 0.47 | 2.70% |
| 2025-06-04 | 22.81 | 22.94 | 22.46 | 22.55 | -1.08% | 0.60 | 3.42% |
| 2025-06-03 | 22.72 | 22.85 | 22.42 | 22.79 | -0.35% | 0.67 | 3.79% |
| 2025-05-30 | 23.77 | 24.09 | 22.83 | 22.87 | -5.51% | 1.29 | 7.13% |
| 2025-05-29 | 23.13 | 25.58 | 22.96 | 24.21 | +3.29% | 1.98 | 10.46% |
| 2025-05-28 | 23.73 | 24.28 | 23.41 | 23.44 | -3.19% | 1.38 | 7.47% |
| 2025-05-27 | 23.15 | 24.56 | 22.54 | 24.21 | +3.33% | 1.98 | 10.76% |