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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 79.64 | 80.74 | 76.21 | 76.59 | -6.69% | 0.91 | 2.88% |
| 2026-03-20 | 84.28 | 85.15 | 81.82 | 82.08 | -1.82% | 0.58 | 1.74% |
| 2026-03-19 | 84.58 | 85.06 | 83.31 | 83.60 | -2.63% | 0.56 | 1.67% |
| 2026-03-18 | 84.86 | 86.18 | 83.92 | 85.86 | +1.85% | 0.58 | 1.71% |
| 2026-03-17 | 87.00 | 87.54 | 84.21 | 84.30 | -3.10% | 1.07 | 3.13% |
| 2026-03-16 | 86.61 | 87.47 | 84.91 | 87.00 | -0.06% | 0.80 | 2.32% |
| 2026-03-13 | 88.00 | 88.11 | 86.16 | 87.05 | -1.10% | 0.47 | 1.34% |
| 2026-03-12 | 88.50 | 89.77 | 86.91 | 88.02 | -0.54% | 0.59 | 1.68% |
| 2026-03-11 | 89.68 | 90.68 | 88.32 | 88.50 | -1.32% | 0.58 | 1.63% |
| 2026-03-10 | 89.00 | 89.68 | 87.85 | 89.68 | +2.80% | 0.66 | 1.86% |
| 2026-03-09 | 86.15 | 87.77 | 84.05 | 87.24 | -0.92% | 0.79 | 2.31% |
| 2026-03-06 | 86.79 | 88.50 | 86.61 | 88.05 | +1.18% | 0.51 | 1.45% |
| 2026-03-05 | 87.72 | 88.72 | 85.81 | 87.02 | +1.28% | 0.64 | 1.84% |
| 2026-03-04 | 86.00 | 87.27 | 84.70 | 85.92 | -0.61% | 0.80 | 2.33% |
| 2026-03-03 | 89.86 | 91.35 | 86.07 | 86.45 | -3.74% | 0.94 | 2.65% |
| 2026-03-02 | 93.20 | 94.68 | 89.60 | 89.81 | -5.01% | 1.31 | 3.59% |
| 2026-02-27 | 95.61 | 96.00 | 94.24 | 94.55 | -1.59% | 0.81 | 2.14% |
| 2026-02-26 | 96.38 | 97.38 | 95.79 | 96.08 | -0.38% | 0.87 | 2.26% |
| 2026-02-25 | 95.45 | 97.40 | 94.78 | 96.45 | +1.25% | 0.95 | 2.47% |
| 2026-02-24 | 94.41 | 95.57 | 93.30 | 95.26 | +2.22% | 0.98 | 2.59% |