博实结 sz.301608
63.73
+0.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 63.51 | 64.36 | 62.00 | 63.73 | +0.63% | 1.15 | 3.05% |
| 2026-05-21 | 66.66 | 67.80 | 62.81 | 63.33 | -4.98% | 1.69 | 4.36% |
| 2026-05-20 | 66.91 | 67.50 | 66.09 | 66.65 | -1.00% | 1.25 | 3.15% |
| 2026-05-19 | 100.00 | 101.08 | 97.51 | 100.75 | +0.90% | 1.27 | 3.21% |
| 2026-05-18 | 98.99 | 101.76 | 98.50 | 99.85 | +0.35% | 1.37 | 3.44% |
| 2026-05-15 | 100.14 | 102.36 | 98.60 | 99.50 | -1.49% | 1.54 | 3.84% |
| 2026-05-14 | 104.61 | 106.40 | 100.77 | 101.00 | -0.09% | 1.82 | 4.43% |
| 2026-05-13 | 101.28 | 101.50 | 99.15 | 101.09 | -0.55% | 1.42 | 3.54% |
| 2026-05-12 | 97.58 | 103.13 | 97.58 | 101.65 | +3.37% | 2.00 | 4.97% |
| 2026-05-11 | 96.81 | 98.52 | 96.62 | 98.34 | +0.69% | 1.49 | 3.82% |
| 2026-05-08 | 95.43 | 97.76 | 94.99 | 97.67 | +1.78% | 1.50 | 3.87% |
| 2026-05-07 | 94.88 | 96.99 | 94.56 | 95.96 | +1.61% | 1.31 | 3.40% |
| 2026-05-06 | 93.44 | 95.27 | 93.44 | 94.44 | +1.22% | 1.84 | 4.87% |
| 2026-04-30 | 92.90 | 93.50 | 92.10 | 93.30 | -0.21% | 0.86 | 2.33% |
| 2026-04-29 | 89.61 | 94.28 | 89.02 | 93.50 | +4.35% | 1.78 | 4.79% |
| 2026-04-28 | 90.50 | 91.28 | 88.82 | 89.60 | -1.54% | 0.96 | 2.66% |
| 2026-04-27 | 90.48 | 91.46 | 89.87 | 91.00 | +0.94% | 1.23 | 3.39% |
| 2026-04-24 | 90.00 | 91.19 | 88.81 | 90.15 | +0.09% | 1.39 | 3.85% |
| 2026-04-23 | 93.34 | 93.34 | 89.50 | 90.07 | -3.68% | 1.80 | 4.95% |
| 2026-04-22 | 92.00 | 95.14 | 91.51 | 93.51 | +1.23% | 2.27 | 6.11% |