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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 87.48 | 89.85 | 86.32 | 88.63 | +4.28% | 1.69 | 10.63% |
| 2025-06-23 | 84.21 | 86.96 | 83.80 | 84.99 | -0.47% | 0.84 | 5.48% |
| 2025-06-20 | 87.39 | 88.05 | 83.81 | 85.39 | -2.50% | 0.99 | 6.49% |
| 2025-06-19 | 90.06 | 90.46 | 86.98 | 87.57 | -1.40% | 1.18 | 7.44% |
| 2025-06-18 | 86.64 | 90.11 | 86.64 | 88.82 | +1.52% | 1.34 | 8.44% |
| 2025-06-17 | 85.51 | 89.42 | 85.51 | 87.49 | +1.35% | 1.46 | 9.37% |
| 2025-06-16 | 88.92 | 90.26 | 85.84 | 86.32 | -3.55% | 1.73 | 11.07% |
| 2025-06-13 | 95.75 | 95.87 | 88.75 | 89.50 | -7.64% | 2.96 | 18.04% |
| 2025-06-12 | 92.94 | 97.91 | 91.46 | 96.91 | +5.12% | 2.74 | 16.11% |
| 2025-06-11 | 92.45 | 94.09 | 90.76 | 92.19 | -0.12% | 1.54 | 9.30% |
| 2025-06-10 | 90.45 | 93.12 | 89.66 | 92.30 | +1.27% | 2.36 | 14.40% |
| 2025-06-09 | 87.00 | 92.25 | 86.06 | 91.14 | +6.05% | 2.52 | 15.64% |
| 2025-06-06 | 86.78 | 87.33 | 85.09 | 85.94 | -2.07% | 0.96 | 6.21% |
| 2025-06-05 | 87.57 | 88.83 | 86.48 | 87.76 | +0.54% | 1.90 | 12.09% |
| 2025-06-04 | 82.89 | 91.45 | 82.89 | 87.30 | +7.41% | 3.38 | 21.51% |
| 2025-06-03 | 80.91 | 82.41 | 80.88 | 81.27 | -0.87% | 0.76 | 5.21% |
| 2025-05-30 | 82.85 | 83.42 | 80.87 | 81.99 | -1.06% | 1.28 | 8.72% |
| 2025-05-29 | 79.04 | 83.50 | 79.04 | 82.86 | +4.34% | 1.76 | 12.02% |
| 2025-05-28 | 78.41 | 81.07 | 78.34 | 79.41 | +1.90% | 1.28 | 9.03% |
| 2025-05-27 | 76.63 | 79.49 | 75.89 | 77.93 | +1.70% | 1.13 | 8.12% |