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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 93.40 | 95.61 | 93.13 | 93.19 | -1.40% | 0.73 | 1.93% |
| 2026-02-12 | 93.10 | 94.82 | 92.67 | 94.51 | +1.51% | 0.72 | 1.93% |
| 2026-02-11 | 93.36 | 93.86 | 92.80 | 93.10 | -0.36% | 0.48 | 1.28% |
| 2026-02-10 | 93.33 | 94.38 | 92.98 | 93.44 | +0.12% | 0.51 | 1.37% |
| 2026-02-09 | 92.84 | 94.47 | 92.00 | 93.33 | +2.23% | 0.85 | 2.28% |
| 2026-02-06 | 92.00 | 92.50 | 90.25 | 91.29 | -1.50% | 0.72 | 1.96% |
| 2026-02-05 | 92.02 | 93.18 | 91.22 | 92.68 | +0.28% | 0.60 | 1.63% |
| 2026-02-04 | 92.52 | 93.00 | 91.31 | 92.42 | -0.31% | 0.70 | 1.91% |
| 2026-02-03 | 92.06 | 93.10 | 91.71 | 92.71 | +1.77% | 1.09 | 2.95% |
| 2026-02-02 | 92.60 | 94.49 | 91.01 | 91.10 | -2.11% | 0.98 | 2.64% |
| 2026-01-30 | 92.71 | 93.97 | 90.62 | 93.06 | +0.98% | 1.11 | 3.00% |
| 2026-01-29 | 95.29 | 96.49 | 91.81 | 92.16 | -3.99% | 1.58 | 4.22% |
| 2026-01-28 | 97.51 | 100.17 | 95.66 | 95.99 | -1.09% | 1.45 | 3.72% |
| 2026-01-27 | 96.95 | 98.35 | 94.65 | 97.05 | +1.60% | 1.19 | 3.09% |
| 2026-01-26 | 97.65 | 97.75 | 95.00 | 95.52 | -1.65% | 0.86 | 2.25% |
| 2026-01-23 | 97.05 | 97.55 | 95.74 | 97.12 | +0.58% | 1.21 | 3.14% |
| 2026-01-22 | 96.79 | 98.69 | 96.01 | 96.56 | -0.24% | 0.82 | 2.13% |
| 2026-01-21 | 93.94 | 98.17 | 93.93 | 96.79 | +2.22% | 1.46 | 3.77% |
| 2026-01-20 | 98.08 | 98.29 | 93.10 | 94.69 | -3.56% | 1.80 | 4.74% |
| 2026-01-19 | 99.50 | 100.02 | 97.08 | 98.19 | -0.18% | 1.32 | 3.37% |