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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.34 | 23.84 | 22.25 | 23.43 | +4.41% | 1.53 | 8.44% |
| 2025-05-23 | 21.84 | 22.91 | 21.66 | 22.44 | +3.28% | 1.05 | 6.03% |
| 2025-05-22 | 21.90 | 22.16 | 21.73 | 21.73 | -1.57% | 0.22 | 1.31% |
| 2025-05-21 | 21.99 | 22.17 | 21.94 | 22.07 | +0.13% | 0.18 | 1.04% |
| 2025-05-20 | 21.81 | 22.12 | 21.74 | 22.04 | +1.27% | 0.21 | 1.22% |
| 2025-05-19 | 21.65 | 21.81 | 21.56 | 21.77 | +0.14% | 0.15 | 0.91% |
| 2025-05-16 | 21.64 | 21.80 | 21.43 | 21.74 | +0.46% | 0.18 | 1.06% |
| 2025-05-15 | 21.75 | 21.79 | 21.39 | 21.64 | 0.00% | 0.14 | 0.86% |
| 2025-05-14 | 21.56 | 21.75 | 21.56 | 21.64 | +0.05% | 0.17 | 1.00% |
| 2025-05-13 | 21.93 | 21.97 | 21.56 | 21.63 | -0.09% | 0.20 | 1.16% |
| 2025-05-12 | 21.44 | 21.74 | 21.44 | 21.65 | +0.97% | 0.16 | 0.95% |
| 2025-05-09 | 21.60 | 21.74 | 21.37 | 21.44 | -0.87% | 0.17 | 1.02% |
| 2025-05-08 | 21.15 | 21.67 | 21.07 | 21.63 | +2.20% | 0.30 | 1.80% |
| 2025-05-07 | 21.30 | 21.43 | 20.99 | 21.16 | +0.05% | 0.20 | 1.24% |
| 2025-05-06 | 20.82 | 21.19 | 20.82 | 21.15 | +1.71% | 0.20 | 1.19% |