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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 83.01 | 85.20 | 82.70 | 85.15 | +1.96% | 0.69 | 2.06% |
| 2025-12-16 | 83.12 | 83.78 | 82.19 | 83.51 | +0.52% | 0.45 | 1.37% |
| 2025-12-15 | 84.04 | 84.88 | 82.91 | 83.08 | -1.24% | 0.49 | 1.45% |
| 2025-12-12 | 83.23 | 84.88 | 82.52 | 84.12 | +1.07% | 0.48 | 1.44% |
| 2025-12-11 | 84.30 | 85.17 | 83.16 | 83.23 | -1.15% | 0.67 | 1.99% |
| 2025-12-10 | 85.18 | 85.48 | 82.50 | 84.20 | -1.19% | 0.81 | 2.41% |
| 2025-12-09 | 84.82 | 86.58 | 84.82 | 85.21 | +0.13% | 0.61 | 1.78% |
| 2025-12-08 | 84.24 | 85.88 | 84.20 | 85.10 | +0.97% | 0.68 | 1.99% |
| 2025-12-05 | 83.70 | 84.28 | 82.84 | 84.28 | +0.69% | 0.49 | 1.47% |
| 2025-12-04 | 83.91 | 84.16 | 82.60 | 83.70 | 0.00% | 0.48 | 1.43% |
| 2025-12-03 | 83.70 | 84.46 | 83.03 | 83.70 | -0.24% | 0.46 | 1.37% |
| 2025-12-02 | 85.50 | 85.98 | 83.80 | 83.90 | -1.94% | 0.55 | 1.63% |
| 2025-12-01 | 84.11 | 88.63 | 83.81 | 85.56 | +1.72% | 1.13 | 3.29% |
| 2025-11-28 | 83.40 | 84.18 | 83.12 | 84.11 | +0.74% | 0.40 | 1.20% |
| 2025-11-27 | 83.20 | 84.31 | 82.82 | 83.49 | +0.61% | 0.60 | 1.80% |
| 2025-11-26 | 84.81 | 84.81 | 82.51 | 82.98 | -2.33% | 0.76 | 2.27% |
| 2025-11-25 | 81.52 | 84.96 | 81.52 | 84.96 | +5.30% | 1.39 | 4.13% |
| 2025-11-24 | 80.60 | 81.47 | 79.29 | 80.68 | +1.08% | 0.52 | 1.62% |
| 2025-11-21 | 82.68 | 82.68 | 79.48 | 79.82 | -4.13% | 0.74 | 2.30% |
| 2025-11-20 | 83.00 | 84.65 | 83.00 | 83.26 | +0.40% | 0.57 | 1.72% |