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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 86.20 | 88.77 | 85.72 | 87.99 | +2.09% | 0.91 | 2.62% |
| 2025-10-21 | 85.40 | 87.19 | 85.10 | 86.19 | +0.61% | 0.97 | 2.84% |
| 2025-10-20 | 84.00 | 86.77 | 84.00 | 85.67 | +2.91% | 0.77 | 2.25% |
| 2025-10-17 | 86.52 | 86.98 | 83.22 | 83.25 | -4.30% | 0.84 | 2.49% |
| 2025-10-16 | 87.69 | 88.38 | 86.23 | 86.99 | -1.20% | 0.65 | 1.87% |
| 2025-10-15 | 86.02 | 88.30 | 85.01 | 88.05 | +2.36% | 0.83 | 2.38% |
| 2025-10-14 | 89.30 | 90.48 | 85.63 | 86.02 | -3.98% | 0.95 | 2.73% |
| 2025-10-13 | 89.00 | 90.29 | 85.70 | 89.59 | 0.00% | 1.00 | 2.82% |
| 2025-10-10 | 92.01 | 92.60 | 88.87 | 89.59 | -3.25% | 1.09 | 3.03% |
| 2025-10-09 | 91.71 | 95.53 | 91.18 | 92.60 | +0.84% | 1.49 | 4.00% |
| 2025-09-30 | 95.44 | 95.63 | 90.75 | 91.83 | -3.29% | 1.81 | 4.89% |
| 2025-09-29 | 96.00 | 97.47 | 94.01 | 94.95 | -1.33% | 1.47 | 3.86% |
| 2025-09-26 | 98.20 | 101.01 | 96.23 | 96.23 | -2.06% | 1.64 | 4.15% |
| 2025-09-25 | 97.50 | 100.30 | 97.38 | 98.25 | +0.24% | 1.61 | 4.09% |
| 2025-09-24 | 96.66 | 98.01 | 95.53 | 98.01 | +0.18% | 1.19 | 3.08% |
| 2025-09-23 | 95.27 | 98.88 | 94.79 | 97.83 | +2.69% | 2.10 | 5.41% |
| 2025-09-22 | 93.36 | 96.20 | 93.01 | 95.27 | +1.84% | 1.12 | 2.94% |
| 2025-09-19 | 94.00 | 95.34 | 92.23 | 93.55 | -0.47% | 1.41 | 3.75% |
| 2025-09-18 | 94.99 | 99.50 | 92.20 | 93.99 | -1.61% | 2.26 | 5.89% |
| 2025-09-17 | 96.40 | 98.33 | 95.00 | 95.53 | -1.08% | 1.64 | 4.26% |