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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 93.22 | 95.00 | 90.56 | 92.37 | +6.47% | 3.46 | 9.34% |
| 2026-04-20 | 86.42 | 87.19 | 86.03 | 86.76 | +0.25% | 0.90 | 2.59% |
| 2026-04-17 | 85.98 | 86.84 | 85.18 | 86.54 | +0.65% | 0.82 | 2.38% |
| 2026-04-16 | 85.99 | 86.74 | 85.10 | 85.98 | +0.24% | 0.91 | 2.65% |
| 2026-04-15 | 86.00 | 86.85 | 85.46 | 85.77 | +0.19% | 0.65 | 1.90% |
| 2026-04-14 | 85.49 | 86.64 | 85.09 | 85.61 | +0.94% | 0.68 | 1.97% |
| 2026-04-13 | 84.39 | 85.08 | 83.70 | 84.81 | -0.67% | 0.41 | 1.23% |
| 2026-04-10 | 84.48 | 86.10 | 83.72 | 85.38 | +2.45% | 0.59 | 1.72% |
| 2026-04-09 | 84.08 | 84.73 | 82.96 | 83.34 | -1.30% | 0.47 | 1.40% |
| 2026-04-08 | 81.59 | 84.44 | 81.59 | 84.44 | +5.55% | 0.74 | 2.22% |
| 2026-04-07 | 80.80 | 81.44 | 79.28 | 80.00 | -0.07% | 0.48 | 1.49% |
| 2026-04-03 | 82.29 | 82.50 | 79.86 | 80.06 | -1.86% | 0.39 | 1.21% |
| 2026-04-02 | 83.25 | 84.38 | 81.12 | 81.58 | -2.40% | 0.59 | 1.78% |
| 2026-04-01 | 82.80 | 85.87 | 81.82 | 83.59 | +2.96% | 0.63 | 1.92% |
| 2026-03-31 | 81.77 | 84.01 | 80.50 | 81.19 | -0.01% | 0.63 | 1.91% |
| 2026-03-30 | 78.91 | 81.35 | 78.91 | 81.20 | +1.46% | 0.61 | 1.88% |
| 2026-03-27 | 78.00 | 80.32 | 77.61 | 80.03 | +1.68% | 0.40 | 1.26% |
| 2026-03-26 | 80.02 | 80.43 | 78.09 | 78.71 | -1.86% | 0.39 | 1.24% |
| 2026-03-25 | 78.98 | 80.44 | 78.98 | 80.20 | +1.94% | 0.49 | 1.53% |
| 2026-03-24 | 78.29 | 78.78 | 76.60 | 78.67 | +2.72% | 0.46 | 1.47% |