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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 84.93 | 85.30 | 82.71 | 82.93 | -2.35% | 0.61 | 1.84% |
| 2025-11-18 | 84.65 | 85.35 | 84.20 | 84.93 | -0.20% | 0.42 | 1.25% |
| 2025-11-17 | 87.05 | 87.45 | 84.51 | 85.10 | -2.16% | 0.83 | 2.44% |
| 2025-11-14 | 86.80 | 89.87 | 86.45 | 86.98 | -0.42% | 1.23 | 3.47% |
| 2025-11-13 | 88.00 | 88.00 | 86.80 | 87.35 | -0.99% | 0.95 | 2.73% |
| 2025-11-12 | 86.77 | 89.31 | 86.42 | 88.22 | +1.87% | 0.99 | 2.81% |
| 2025-11-11 | 88.00 | 88.20 | 86.10 | 86.60 | -1.36% | 0.65 | 1.86% |
| 2025-11-10 | 86.20 | 88.73 | 85.92 | 87.79 | +1.75% | 1.10 | 3.16% |
| 2025-11-07 | 87.48 | 87.59 | 85.54 | 86.28 | -1.85% | 1.04 | 3.01% |
| 2025-11-06 | 88.00 | 88.95 | 87.36 | 87.91 | -0.10% | 0.82 | 2.33% |
| 2025-11-05 | 87.03 | 89.00 | 86.91 | 88.00 | -0.07% | 0.59 | 1.68% |
| 2025-11-04 | 90.49 | 90.50 | 87.25 | 88.06 | -2.70% | 0.91 | 2.59% |
| 2025-11-03 | 91.26 | 92.24 | 88.88 | 90.50 | -0.32% | 0.84 | 2.34% |
| 2025-10-31 | 90.37 | 92.00 | 90.00 | 90.79 | +0.54% | 0.94 | 2.60% |
| 2025-10-30 | 93.60 | 94.27 | 89.80 | 90.30 | -3.79% | 1.33 | 3.64% |
| 2025-10-29 | 96.21 | 97.00 | 93.61 | 93.86 | -3.40% | 1.50 | 3.97% |
| 2025-10-28 | 97.58 | 99.50 | 95.71 | 97.16 | -0.71% | 1.67 | 4.26% |
| 2025-10-27 | 95.78 | 98.21 | 94.70 | 97.85 | +3.04% | 2.43 | 6.29% |
| 2025-10-24 | 96.32 | 97.48 | 93.81 | 94.96 | +6.86% | 3.32 | 8.72% |
| 2025-10-23 | 87.40 | 89.09 | 85.68 | 88.86 | +0.99% | 0.87 | 2.47% |