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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 74.22 | 74.44 | 69.40 | 70.14 | -5.40% | 6.41 | 12.08% |
| 2026-02-12 | 71.01 | 78.20 | 68.86 | 74.14 | +6.80% | 9.39 | 16.89% |
| 2026-02-11 | 73.14 | 73.23 | 69.00 | 69.42 | -3.78% | 3.97 | 7.54% |
| 2026-02-10 | 72.88 | 74.96 | 71.12 | 72.15 | -1.16% | 6.43 | 11.80% |
| 2026-02-09 | 67.10 | 73.00 | 66.51 | 73.00 | +10.62% | 7.43 | 14.04% |
| 2026-02-06 | 65.40 | 69.20 | 64.50 | 65.99 | +0.86% | 4.91 | 9.81% |
| 2026-02-05 | 69.25 | 70.39 | 64.58 | 65.43 | -7.20% | 5.27 | 10.58% |
| 2026-02-04 | 73.95 | 75.26 | 69.03 | 70.51 | -3.54% | 5.57 | 10.36% |
| 2026-02-03 | 66.22 | 73.38 | 66.00 | 73.10 | +11.94% | 8.28 | 15.68% |
| 2026-02-02 | 67.86 | 69.60 | 65.20 | 65.30 | -2.54% | 4.89 | 9.69% |
| 2026-01-30 | 63.46 | 68.28 | 62.30 | 67.00 | +4.69% | 6.67 | 13.49% |
| 2026-01-29 | 68.68 | 74.11 | 63.89 | 64.00 | -7.25% | 8.48 | 16.28% |
| 2026-01-28 | 71.54 | 73.60 | 66.67 | 69.00 | -3.47% | 6.56 | 12.74% |
| 2026-01-27 | 67.60 | 73.99 | 67.00 | 71.48 | +5.43% | 7.20 | 13.44% |
| 2026-01-26 | 65.46 | 71.80 | 64.68 | 67.80 | +2.54% | 7.21 | 14.06% |
| 2026-01-23 | 66.71 | 69.97 | 65.50 | 66.12 | -3.81% | 7.18 | 14.27% |
| 2026-01-22 | 68.50 | 72.30 | 67.74 | 68.74 | -0.85% | 6.18 | 11.76% |
| 2026-01-21 | 68.54 | 70.90 | 66.50 | 69.33 | +0.07% | 6.51 | 12.60% |
| 2026-01-20 | 69.98 | 74.74 | 68.12 | 69.28 | -1.76% | 9.83 | 18.58% |
| 2026-01-19 | 63.35 | 72.88 | 62.56 | 70.52 | +14.95% | 10.20 | 19.78% |