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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.20 | 49.20 | 46.11 | 46.68 | -4.56% | 2.60 | 7.26% |
| 2026-03-20 | 51.71 | 51.96 | 48.85 | 48.91 | -4.04% | 2.82 | 7.51% |
| 2026-03-19 | 53.00 | 53.00 | 50.00 | 50.97 | -4.96% | 2.35 | 6.10% |
| 2026-03-18 | 52.80 | 53.85 | 51.81 | 53.63 | +2.58% | 2.41 | 6.07% |
| 2026-03-17 | 55.00 | 55.46 | 52.05 | 52.28 | -4.70% | 2.92 | 7.27% |
| 2026-03-16 | 53.61 | 55.89 | 52.34 | 54.86 | +2.01% | 3.45 | 8.59% |
| 2026-03-13 | 55.65 | 55.69 | 52.88 | 53.78 | -4.31% | 4.77 | 11.75% |
| 2026-03-12 | 62.00 | 62.05 | 55.01 | 56.20 | -9.79% | 8.04 | 18.65% |
| 2026-03-11 | 65.05 | 65.93 | 61.30 | 62.30 | -4.57% | 4.57 | 9.63% |
| 2026-03-10 | 66.58 | 68.00 | 65.10 | 65.28 | +0.69% | 4.32 | 8.67% |
| 2026-03-09 | 64.69 | 65.50 | 58.98 | 64.83 | -4.15% | 6.73 | 14.66% |
| 2026-03-06 | 68.54 | 71.20 | 65.16 | 67.64 | +1.00% | 6.10 | 11.84% |
| 2026-03-05 | 71.00 | 73.18 | 65.50 | 66.97 | -3.64% | 6.95 | 13.37% |
| 2026-03-04 | 66.10 | 70.80 | 64.00 | 69.50 | +3.27% | 4.30 | 8.29% |
| 2026-03-03 | 74.22 | 74.87 | 67.00 | 67.30 | -9.98% | 6.46 | 12.26% |
| 2026-03-02 | 73.90 | 76.94 | 73.12 | 74.76 | -2.97% | 5.86 | 10.48% |
| 2026-02-27 | 77.16 | 80.70 | 75.00 | 77.05 | -1.96% | 8.71 | 14.97% |
| 2026-02-26 | 74.35 | 80.00 | 72.89 | 78.59 | +5.70% | 7.15 | 12.31% |
| 2026-02-25 | 75.85 | 77.50 | 73.97 | 74.35 | -1.08% | 4.70 | 8.34% |
| 2026-02-24 | 72.48 | 77.00 | 71.51 | 75.16 | +7.16% | 6.50 | 11.68% |