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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 53.11 | 54.49 | 50.49 | 53.77 | +1.24% | 7.83 | 19.94% |
| 2025-12-16 | 56.00 | 56.80 | 53.00 | 53.11 | -8.43% | 9.01 | 22.14% |
| 2025-12-15 | 59.35 | 62.50 | 56.03 | 58.00 | +0.66% | 15.13 | 33.92% |
| 2025-12-12 | 51.00 | 57.62 | 51.00 | 57.62 | +19.99% | 6.97 | 16.88% |
| 2025-12-11 | 55.00 | 58.00 | 47.95 | 48.02 | -5.88% | 10.47 | 27.24% |
| 2025-12-10 | 49.54 | 52.00 | 46.82 | 51.02 | +10.74% | 8.16 | 22.01% |
| 2025-12-09 | 48.44 | 49.20 | 45.61 | 46.07 | -5.21% | 5.32 | 15.08% |
| 2025-12-08 | 46.16 | 50.38 | 45.67 | 48.60 | +12.45% | 8.08 | 22.60% |
| 2025-12-05 | 40.01 | 44.44 | 40.01 | 43.22 | +10.93% | 5.53 | 17.22% |
| 2025-12-04 | 40.41 | 40.67 | 38.67 | 38.96 | -2.65% | 2.10 | 7.11% |
| 2025-12-03 | 38.58 | 41.77 | 38.20 | 40.02 | +5.59% | 4.63 | 15.24% |
| 2025-12-02 | 38.35 | 38.77 | 37.72 | 37.90 | -1.33% | 1.13 | 3.96% |
| 2025-12-01 | 39.80 | 40.22 | 38.39 | 38.41 | -2.81% | 1.94 | 6.63% |
| 2025-11-28 | 38.67 | 41.26 | 38.67 | 39.52 | +4.22% | 2.79 | 9.38% |
| 2025-11-27 | 37.73 | 39.80 | 37.73 | 37.92 | +0.85% | 1.82 | 6.28% |
| 2025-11-26 | 37.84 | 39.13 | 37.49 | 37.60 | -0.63% | 1.63 | 5.66% |
| 2025-11-25 | 38.80 | 39.38 | 37.71 | 37.84 | -0.89% | 1.79 | 6.21% |
| 2025-11-24 | 37.20 | 38.87 | 37.00 | 38.18 | +3.19% | 1.73 | 6.04% |
| 2025-11-21 | 37.25 | 38.86 | 35.71 | 37.00 | -2.37% | 2.45 | 8.80% |
| 2025-11-20 | 39.21 | 40.35 | 37.60 | 37.90 | -3.24% | 1.97 | 6.87% |