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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 62.80 | 66.08 | 61.19 | 61.35 | -0.36% | 7.09 | 14.93% |
| 2026-01-15 | 63.40 | 63.40 | 59.87 | 61.57 | -3.07% | 6.01 | 13.04% |
| 2026-01-14 | 60.01 | 65.49 | 57.87 | 63.52 | +11.44% | 11.94 | 25.57% |
| 2026-01-13 | 57.00 | 57.78 | 53.81 | 57.00 | -1.49% | 6.19 | 14.83% |
| 2026-01-12 | 59.00 | 59.91 | 56.50 | 57.86 | -1.90% | 7.24 | 16.70% |
| 2026-01-09 | 56.01 | 60.22 | 56.01 | 58.98 | +4.50% | 6.55 | 14.95% |
| 2026-01-08 | 57.78 | 59.18 | 55.71 | 56.44 | -2.99% | 5.52 | 12.87% |
| 2026-01-07 | 55.51 | 59.78 | 54.38 | 58.18 | +2.97% | 6.83 | 15.71% |
| 2026-01-06 | 53.80 | 58.39 | 52.50 | 56.50 | +11.79% | 8.56 | 20.79% |
| 2026-01-05 | 53.00 | 53.00 | 49.74 | 50.54 | -3.33% | 4.46 | 11.72% |
| 2025-12-31 | 52.93 | 53.99 | 52.25 | 52.28 | -1.88% | 2.81 | 7.10% |
| 2025-12-30 | 54.57 | 55.70 | 52.65 | 53.28 | -1.77% | 4.07 | 10.04% |
| 2025-12-29 | 57.00 | 57.00 | 53.50 | 54.24 | -7.53% | 6.01 | 14.64% |
| 2025-12-26 | 55.06 | 60.24 | 54.52 | 58.66 | +4.77% | 8.08 | 18.61% |
| 2025-12-25 | 55.22 | 56.89 | 54.58 | 55.99 | +3.69% | 6.65 | 15.90% |
| 2025-12-24 | 53.60 | 55.35 | 51.11 | 54.00 | +0.71% | 5.34 | 13.17% |
| 2025-12-23 | 54.00 | 55.88 | 52.07 | 53.62 | -4.23% | 6.24 | 15.53% |
| 2025-12-22 | 55.05 | 57.57 | 53.67 | 55.99 | +4.40% | 7.24 | 17.46% |
| 2025-12-19 | 54.51 | 56.30 | 52.55 | 53.63 | +3.10% | 8.20 | 20.14% |
| 2025-12-18 | 51.08 | 53.40 | 50.58 | 52.02 | -3.25% | 6.11 | 15.73% |