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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 54.07 | 54.76 | 53.41 | 54.45 | -0.60% | 2.10 | 5.18% |
| 2026-04-20 | 52.53 | 55.48 | 52.50 | 54.78 | +2.93% | 3.03 | 7.44% |
| 2026-04-17 | 53.17 | 54.50 | 53.11 | 53.22 | -1.32% | 2.57 | 6.41% |
| 2026-04-16 | 53.10 | 54.55 | 52.80 | 53.93 | +0.54% | 2.94 | 7.29% |
| 2026-04-15 | 53.93 | 55.00 | 52.93 | 53.64 | +0.06% | 3.61 | 8.94% |
| 2026-04-14 | 54.04 | 55.49 | 52.97 | 53.61 | +0.87% | 5.31 | 13.07% |
| 2026-04-13 | 51.00 | 53.16 | 49.59 | 53.15 | +4.63% | 4.82 | 12.49% |
| 2026-04-10 | 51.10 | 54.00 | 50.23 | 50.80 | +2.15% | 5.18 | 13.28% |
| 2026-04-09 | 50.37 | 51.14 | 49.56 | 49.73 | -4.00% | 4.62 | 12.24% |
| 2026-04-08 | 47.20 | 52.30 | 47.20 | 51.80 | +13.77% | 5.33 | 14.08% |
| 2026-04-07 | 46.00 | 46.86 | 45.30 | 45.53 | -1.49% | 2.08 | 6.03% |
| 2026-04-03 | 47.86 | 47.96 | 45.96 | 46.22 | -1.85% | 1.80 | 5.16% |
| 2026-04-02 | 48.01 | 48.60 | 46.89 | 47.09 | -2.30% | 2.37 | 6.62% |
| 2026-04-01 | 49.01 | 49.85 | 47.55 | 48.20 | +1.32% | 2.75 | 7.60% |
| 2026-03-31 | 48.05 | 49.67 | 47.31 | 47.57 | -0.40% | 2.56 | 7.05% |
| 2026-03-30 | 46.97 | 47.85 | 46.34 | 47.76 | +0.97% | 1.58 | 4.46% |
| 2026-03-27 | 46.27 | 48.06 | 46.20 | 47.30 | +0.79% | 1.62 | 4.57% |
| 2026-03-26 | 49.04 | 49.16 | 46.64 | 46.93 | -4.30% | 1.99 | 5.56% |
| 2026-03-25 | 50.47 | 51.52 | 48.66 | 49.04 | +0.57% | 2.77 | 7.40% |
| 2026-03-24 | 48.30 | 48.86 | 46.88 | 48.76 | +4.46% | 2.49 | 6.92% |