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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 85.69 | 85.88 | 83.56 | 84.61 | -1.28% | 1.35 | 3.97% |
| 2025-08-18 | 83.73 | 86.46 | 82.65 | 85.71 | +2.36% | 2.06 | 6.01% |
| 2025-08-15 | 80.12 | 84.85 | 79.19 | 83.73 | +1.65% | 2.14 | 6.40% |
| 2025-08-14 | 84.38 | 84.69 | 82.21 | 82.37 | -2.43% | 1.50 | 4.46% |
| 2025-08-13 | 83.76 | 84.69 | 83.01 | 84.41 | +0.78% | 1.47 | 4.35% |
| 2025-08-12 | 83.30 | 83.86 | 82.66 | 83.76 | +0.32% | 1.41 | 4.21% |
| 2025-08-11 | 78.33 | 84.61 | 78.23 | 83.49 | +6.37% | 3.48 | 10.54% |
| 2025-08-08 | 79.86 | 80.40 | 78.34 | 78.49 | -1.23% | 1.18 | 3.71% |
| 2025-08-07 | 79.60 | 80.58 | 78.53 | 79.46 | -0.67% | 1.45 | 4.54% |
| 2025-08-06 | 80.52 | 80.52 | 79.31 | 80.00 | -0.79% | 1.41 | 4.42% |
| 2025-08-05 | 80.90 | 81.12 | 79.66 | 80.64 | -0.33% | 1.51 | 4.67% |
| 2025-08-04 | 79.40 | 82.28 | 79.13 | 80.90 | +0.88% | 2.25 | 6.92% |
| 2025-08-01 | 79.57 | 80.52 | 77.63 | 80.20 | +1.51% | 3.27 | 10.28% |
| 2025-07-31 | 77.12 | 80.06 | 76.72 | 79.01 | +2.15% | 1.91 | 13.44% |
| 2025-07-30 | 78.99 | 79.28 | 76.89 | 77.35 | -2.21% | 1.37 | 9.79% |
| 2025-07-29 | 77.63 | 79.51 | 76.96 | 79.10 | +1.78% | 1.76 | 12.51% |
| 2025-07-28 | 77.04 | 77.78 | 76.24 | 77.71 | +0.88% | 1.29 | 9.34% |
| 2025-07-25 | 77.22 | 77.59 | 76.21 | 77.04 | -0.28% | 0.98 | 7.09% |
| 2025-07-24 | 77.73 | 78.23 | 77.05 | 77.26 | -1.30% | 1.02 | 7.34% |
| 2025-07-23 | 77.93 | 78.45 | 76.85 | 78.27 | +0.40% | 1.27 | 9.18% |