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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.11 | 25.30 | 24.93 | 25.30 | +0.80% | 0.32 | 1.63% |
| 2025-09-15 | 25.24 | 25.34 | 24.90 | 25.10 | -0.59% | 0.29 | 1.49% |
| 2025-09-12 | 25.52 | 25.55 | 25.10 | 25.25 | -1.06% | 0.32 | 1.63% |
| 2025-09-11 | 25.35 | 25.54 | 25.02 | 25.52 | +0.79% | 0.26 | 1.33% |
| 2025-09-10 | 25.60 | 25.65 | 25.22 | 25.32 | -1.09% | 0.20 | 1.02% |
| 2025-09-09 | 25.47 | 25.63 | 25.22 | 25.60 | +0.51% | 0.32 | 1.62% |
| 2025-09-08 | 25.15 | 25.74 | 25.07 | 25.47 | +1.07% | 0.45 | 2.28% |
| 2025-09-05 | 24.70 | 25.26 | 24.70 | 25.20 | +1.82% | 0.27 | 1.41% |
| 2025-09-04 | 24.92 | 25.20 | 24.51 | 24.75 | +0.32% | 0.33 | 1.71% |
| 2025-09-03 | 25.10 | 25.30 | 24.60 | 24.67 | -1.63% | 0.30 | 1.55% |
| 2025-09-02 | 25.26 | 25.39 | 24.69 | 25.08 | -0.79% | 0.43 | 2.22% |
| 2025-09-01 | 25.30 | 25.55 | 25.14 | 25.28 | +0.72% | 0.36 | 1.85% |
| 2025-08-29 | 25.50 | 25.73 | 25.10 | 25.10 | -2.03% | 0.51 | 2.64% |
| 2025-08-28 | 25.90 | 26.17 | 24.80 | 25.62 | -0.47% | 0.68 | 3.47% |
| 2025-08-27 | 26.52 | 26.76 | 25.73 | 25.74 | -3.41% | 0.84 | 4.17% |
| 2025-08-26 | 26.51 | 27.08 | 26.51 | 26.65 | +0.26% | 0.88 | 4.25% |
| 2025-08-25 | 26.75 | 26.89 | 26.52 | 26.58 | -0.23% | 0.53 | 2.56% |
| 2025-08-22 | 26.75 | 26.97 | 26.48 | 26.64 | -0.75% | 0.50 | 2.46% |
| 2025-08-21 | 26.78 | 27.09 | 26.73 | 26.84 | -0.33% | 0.49 | 2.39% |
| 2025-08-20 | 26.60 | 26.93 | 26.60 | 26.93 | +0.64% | 0.47 | 2.28% |