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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 75.89 | 77.44 | 75.66 | 76.63 | +0.73% | 0.40 | 2.89% |
| 2025-05-23 | 76.76 | 78.13 | 75.93 | 76.07 | -1.15% | 0.53 | 3.86% |
| 2025-05-22 | 77.71 | 78.68 | 76.90 | 76.96 | -1.24% | 0.52 | 3.70% |
| 2025-05-21 | 80.05 | 80.05 | 77.37 | 77.93 | -2.67% | 0.89 | 6.37% |
| 2025-05-20 | 79.77 | 81.13 | 78.82 | 80.07 | +0.07% | 0.66 | 4.58% |
| 2025-05-19 | 81.15 | 81.84 | 78.38 | 80.01 | -1.25% | 0.75 | 5.25% |
| 2025-05-16 | 78.66 | 81.75 | 78.17 | 81.02 | +3.03% | 1.17 | 8.06% |
| 2025-05-15 | 80.51 | 81.15 | 78.11 | 78.63 | -2.32% | 0.76 | 5.36% |
| 2025-05-14 | 80.26 | 82.44 | 79.67 | 80.50 | +0.23% | 0.77 | 5.33% |
| 2025-05-13 | 81.04 | 83.11 | 79.92 | 80.31 | +0.04% | 1.04 | 7.12% |
| 2025-05-12 | 82.14 | 82.78 | 79.74 | 80.28 | -0.92% | 1.34 | 9.20% |
| 2025-05-09 | 83.08 | 83.13 | 80.48 | 81.03 | -2.93% | 0.90 | 6.18% |
| 2025-05-08 | 82.03 | 84.98 | 81.35 | 83.47 | +1.61% | 1.47 | 9.77% |
| 2025-05-07 | 81.26 | 84.72 | 80.56 | 82.14 | +2.77% | 1.93 | 13.04% |
| 2025-05-06 | 77.20 | 80.15 | 76.32 | 79.93 | +4.87% | 1.32 | 9.32% |