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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.50 | 36.98 | 33.91 | 35.80 | +3.17% | 6.74 | 25.15% |
| 2025-10-21 | 33.28 | 36.55 | 33.01 | 34.70 | +4.33% | 7.84 | 30.15% |
| 2025-10-20 | 28.33 | 33.26 | 28.21 | 33.26 | +19.99% | 5.06 | 21.62% |
| 2025-10-17 | 26.70 | 28.30 | 26.60 | 27.72 | +4.25% | 2.26 | 10.58% |
| 2025-10-16 | 27.12 | 27.12 | 26.53 | 26.59 | -1.95% | 0.48 | 2.33% |
| 2025-10-15 | 27.20 | 27.35 | 26.85 | 27.12 | -0.73% | 0.59 | 2.81% |
| 2025-10-14 | 26.88 | 28.19 | 26.67 | 27.32 | +2.13% | 1.39 | 6.59% |
| 2025-10-13 | 25.86 | 26.88 | 25.70 | 26.75 | +1.60% | 0.71 | 3.47% |
| 2025-10-10 | 25.89 | 26.73 | 25.81 | 26.33 | +1.58% | 0.67 | 3.32% |
| 2025-10-09 | 25.98 | 26.54 | 25.88 | 25.92 | +0.58% | 0.43 | 2.14% |
| 2025-09-30 | 25.98 | 26.00 | 25.75 | 25.77 | -0.77% | 0.27 | 1.36% |
| 2025-09-29 | 25.77 | 26.25 | 25.44 | 25.97 | +0.78% | 0.48 | 2.40% |
| 2025-09-26 | 25.47 | 26.17 | 25.35 | 25.77 | +1.18% | 0.57 | 2.84% |
| 2025-09-25 | 25.57 | 26.20 | 25.45 | 25.47 | -0.97% | 0.46 | 2.30% |
| 2025-09-24 | 25.00 | 25.80 | 24.91 | 25.72 | +2.88% | 0.65 | 3.29% |
| 2025-09-23 | 25.02 | 25.36 | 24.50 | 25.00 | -0.08% | 0.30 | 1.55% |
| 2025-09-22 | 24.61 | 25.30 | 24.61 | 25.02 | +1.79% | 0.32 | 1.64% |
| 2025-09-19 | 24.88 | 24.97 | 24.43 | 24.58 | -0.93% | 0.30 | 1.59% |
| 2025-09-18 | 25.19 | 25.35 | 24.68 | 24.81 | -1.39% | 0.43 | 2.24% |
| 2025-09-17 | 25.25 | 25.41 | 25.15 | 25.16 | -0.55% | 0.24 | 1.24% |