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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 78.43 | 79.29 | 77.81 | 77.96 | -1.16% | 0.71 | 5.04% |
| 2025-07-21 | 78.21 | 79.02 | 77.83 | 78.88 | +0.34% | 0.83 | 5.95% |
| 2025-07-18 | 78.88 | 80.12 | 78.33 | 78.61 | -0.33% | 0.83 | 5.88% |
| 2025-07-17 | 77.74 | 79.39 | 77.63 | 78.87 | +1.07% | 0.87 | 6.14% |
| 2025-07-16 | 77.91 | 78.71 | 77.34 | 78.03 | +0.17% | 0.68 | 4.83% |
| 2025-07-15 | 79.31 | 79.31 | 75.94 | 77.90 | -0.87% | 1.16 | 8.37% |
| 2025-07-14 | 79.37 | 79.65 | 78.13 | 78.59 | -0.88% | 0.72 | 5.07% |
| 2025-07-11 | 78.86 | 79.60 | 78.51 | 79.28 | +0.63% | 0.71 | 4.98% |
| 2025-07-10 | 80.81 | 80.81 | 78.41 | 78.79 | -2.18% | 1.19 | 8.42% |
| 2025-07-09 | 81.03 | 81.81 | 80.30 | 80.55 | -0.56% | 0.89 | 6.10% |
| 2025-07-08 | 80.31 | 81.45 | 80.05 | 81.00 | +0.89% | 0.60 | 4.15% |
| 2025-07-07 | 80.48 | 81.25 | 79.70 | 80.29 | -0.90% | 0.67 | 4.66% |
| 2025-07-04 | 83.81 | 84.37 | 80.75 | 81.01 | -3.13% | 1.30 | 8.85% |
| 2025-07-03 | 83.00 | 83.80 | 82.64 | 83.63 | +0.63% | 0.63 | 4.20% |
| 2025-07-02 | 86.48 | 86.49 | 82.40 | 83.10 | -4.30% | 1.37 | 9.13% |
| 2025-07-01 | 88.35 | 88.35 | 86.48 | 86.84 | -1.93% | 0.96 | 6.18% |
| 2025-06-30 | 86.04 | 89.04 | 85.77 | 88.55 | +2.39% | 1.38 | 8.75% |
| 2025-06-27 | 86.25 | 87.97 | 86.09 | 86.48 | +0.29% | 0.89 | 5.75% |
| 2025-06-26 | 86.82 | 88.91 | 86.03 | 86.23 | -1.07% | 1.30 | 8.31% |
| 2025-06-25 | 87.89 | 88.47 | 85.29 | 87.17 | -1.65% | 1.56 | 10.06% |