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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 100.40 | 101.39 | 96.66 | 98.37 | -1.53% | 1.91 | 4.86% |
| 2026-01-15 | 102.06 | 102.85 | 98.44 | 99.90 | -4.55% | 1.99 | 5.00% |
| 2026-01-14 | 99.87 | 107.00 | 98.08 | 104.66 | +6.63% | 4.25 | 10.37% |
| 2026-01-13 | 95.93 | 100.88 | 94.50 | 98.15 | +3.96% | 3.88 | 9.84% |
| 2026-01-12 | 92.75 | 96.00 | 92.33 | 94.41 | +1.81% | 2.36 | 6.28% |
| 2026-01-09 | 92.00 | 92.77 | 90.31 | 92.73 | 0.00% | 2.15 | 5.87% |
| 2026-01-08 | 89.98 | 95.00 | 89.72 | 92.73 | +2.59% | 2.04 | 5.53% |
| 2026-01-07 | 91.27 | 91.80 | 89.72 | 90.39 | -1.70% | 1.10 | 3.05% |
| 2026-01-06 | 90.47 | 91.95 | 89.71 | 91.95 | +1.49% | 1.32 | 3.65% |
| 2026-01-05 | 90.56 | 92.28 | 89.61 | 90.60 | +0.07% | 1.23 | 3.40% |
| 2025-12-31 | 87.15 | 91.48 | 86.61 | 90.54 | +3.47% | 1.78 | 5.00% |
| 2025-12-30 | 85.59 | 88.45 | 85.00 | 87.50 | +2.22% | 0.97 | 2.79% |
| 2025-12-29 | 85.30 | 86.07 | 85.10 | 85.60 | -0.42% | 0.55 | 1.60% |
| 2025-12-26 | 86.70 | 86.95 | 84.70 | 85.96 | -1.20% | 0.94 | 2.76% |
| 2025-12-25 | 86.19 | 87.88 | 85.97 | 87.00 | +0.94% | 0.76 | 2.17% |
| 2025-12-24 | 85.00 | 87.12 | 85.00 | 86.19 | +1.22% | 0.71 | 2.05% |
| 2025-12-23 | 86.90 | 87.30 | 84.84 | 85.15 | -2.24% | 0.78 | 2.29% |
| 2025-12-22 | 86.37 | 87.61 | 85.59 | 87.10 | +0.80% | 0.82 | 2.37% |
| 2025-12-19 | 84.20 | 87.97 | 83.50 | 86.41 | +3.68% | 1.64 | 4.75% |
| 2025-12-18 | 84.63 | 85.12 | 82.90 | 83.34 | -2.13% | 0.75 | 2.23% |