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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 40.65 | 41.78 | 38.60 | 39.17 | -1.71% | 1.92 | 6.42% |
| 2025-11-18 | 41.01 | 41.24 | 39.45 | 39.85 | -1.12% | 1.93 | 6.43% |
| 2025-11-17 | 41.40 | 41.65 | 39.70 | 40.30 | -3.26% | 3.14 | 10.35% |
| 2025-11-14 | 43.32 | 43.76 | 40.40 | 41.66 | -6.70% | 4.33 | 13.86% |
| 2025-11-13 | 44.38 | 45.70 | 43.50 | 44.65 | +0.20% | 5.35 | 16.10% |
| 2025-11-12 | 47.24 | 47.50 | 44.40 | 44.56 | -6.58% | 5.28 | 15.51% |
| 2025-11-11 | 41.01 | 48.91 | 40.89 | 47.70 | +17.03% | 9.17 | 26.60% |
| 2025-11-10 | 40.22 | 43.22 | 39.74 | 40.76 | +2.21% | 5.33 | 17.11% |
| 2025-11-07 | 41.65 | 41.96 | 39.21 | 39.88 | -3.25% | 4.95 | 16.44% |
| 2025-11-06 | 42.74 | 46.88 | 41.00 | 41.22 | -2.28% | 7.05 | 21.53% |
| 2025-11-05 | 39.00 | 43.00 | 37.87 | 42.18 | +6.25% | 6.36 | 21.11% |
| 2025-11-04 | 40.21 | 42.50 | 39.50 | 39.70 | -6.52% | 5.96 | 19.50% |
| 2025-11-03 | 38.53 | 43.60 | 37.11 | 42.47 | +16.36% | 7.63 | 25.20% |
| 2025-10-31 | 35.10 | 36.78 | 34.30 | 36.50 | +2.67% | 4.25 | 15.69% |
| 2025-10-30 | 35.08 | 36.94 | 34.21 | 35.55 | +1.37% | 4.29 | 16.04% |
| 2025-10-29 | 35.39 | 35.51 | 34.10 | 35.07 | -1.54% | 2.73 | 10.38% |
| 2025-10-28 | 35.73 | 35.73 | 33.30 | 35.62 | +2.18% | 3.92 | 15.06% |
| 2025-10-27 | 34.27 | 36.79 | 33.48 | 34.86 | +1.72% | 5.21 | 19.61% |
| 2025-10-24 | 33.10 | 34.49 | 32.20 | 34.27 | 0.00% | 5.63 | 22.56% |
| 2025-10-23 | 35.16 | 37.40 | 33.77 | 34.27 | -4.27% | 5.79 | 21.77% |