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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 95.74 | 96.60 | 94.67 | 96.57 | +0.18% | 1.42 | 3.70% |
| 2025-09-15 | 93.76 | 99.50 | 93.36 | 96.40 | +2.51% | 2.55 | 6.56% |
| 2025-09-12 | 95.75 | 96.77 | 93.77 | 94.04 | -1.71% | 1.72 | 4.53% |
| 2025-09-11 | 95.78 | 97.86 | 94.30 | 95.68 | 0.00% | 2.54 | 6.64% |
| 2025-09-10 | 96.20 | 99.70 | 95.10 | 95.68 | -1.26% | 2.89 | 7.48% |
| 2025-09-09 | 101.58 | 101.67 | 96.02 | 96.90 | -3.93% | 1.92 | 4.92% |
| 2025-09-08 | 102.58 | 104.34 | 99.61 | 100.86 | -1.17% | 2.82 | 6.96% |
| 2025-09-05 | 85.11 | 102.05 | 85.11 | 102.05 | +20.00% | 3.84 | 10.06% |
| 2025-09-04 | 90.86 | 91.63 | 83.70 | 85.04 | -6.57% | 1.80 | 5.13% |
| 2025-09-03 | 93.11 | 94.21 | 90.66 | 91.02 | -2.17% | 1.20 | 3.24% |
| 2025-09-02 | 96.42 | 98.28 | 91.65 | 93.04 | -4.35% | 1.99 | 5.26% |
| 2025-09-01 | 96.24 | 99.89 | 94.53 | 97.28 | +1.07% | 2.51 | 6.40% |
| 2025-08-29 | 90.84 | 100.89 | 90.62 | 96.24 | +4.92% | 3.22 | 8.26% |
| 2025-08-28 | 89.61 | 92.45 | 88.37 | 91.73 | +3.65% | 2.11 | 5.80% |
| 2025-08-27 | 88.55 | 93.79 | 88.47 | 88.50 | +0.01% | 2.30 | 6.25% |
| 2025-08-26 | 89.68 | 90.38 | 88.08 | 88.49 | -1.34% | 1.06 | 2.96% |
| 2025-08-25 | 90.65 | 91.13 | 88.74 | 89.69 | -0.86% | 1.58 | 4.38% |
| 2025-08-22 | 88.51 | 91.33 | 87.26 | 90.47 | +2.22% | 2.18 | 6.03% |
| 2025-08-21 | 84.56 | 90.64 | 83.50 | 88.50 | +4.67% | 3.05 | 8.69% |
| 2025-08-20 | 84.19 | 84.98 | 83.00 | 84.55 | -0.07% | 1.00 | 2.96% |