博苑新材 sz.301617
68.65
+4.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 65.11 | 68.80 | 65.07 | 68.65 | +4.86% | 1.78 | 4.98% |
| 2026-05-21 | 67.78 | 69.99 | 65.01 | 65.47 | -3.96% | 2.02 | 5.65% |
| 2026-05-20 | 68.11 | 69.85 | 67.88 | 68.17 | -1.20% | 1.88 | 5.16% |
| 2026-05-19 | 65.11 | 69.24 | 63.45 | 69.00 | +5.10% | 2.82 | 7.98% |
| 2026-05-18 | 66.00 | 66.67 | 64.56 | 65.65 | -1.00% | 1.87 | 5.38% |
| 2026-05-15 | 69.66 | 70.31 | 65.06 | 66.31 | -3.28% | 3.17 | 8.84% |
| 2026-05-14 | 67.64 | 70.66 | 67.01 | 68.56 | +1.42% | 4.05 | 11.05% |
| 2026-05-13 | 64.92 | 68.20 | 64.26 | 67.60 | +3.47% | 3.08 | 8.70% |
| 2026-05-12 | 64.17 | 66.18 | 63.01 | 65.33 | +1.82% | 3.36 | 9.78% |
| 2026-05-11 | 61.56 | 64.99 | 61.56 | 64.16 | +4.60% | 2.60 | 7.68% |
| 2026-05-08 | 61.94 | 62.77 | 60.95 | 61.34 | -1.75% | 1.32 | 4.05% |
| 2026-05-07 | 62.95 | 63.18 | 62.08 | 62.43 | -0.06% | 1.51 | 4.56% |
| 2026-05-06 | 60.34 | 62.52 | 60.34 | 62.47 | +4.06% | 1.58 | 4.82% |
| 2026-04-30 | 61.32 | 61.54 | 59.97 | 60.03 | -2.45% | 1.21 | 3.79% |
| 2026-04-29 | 58.86 | 62.99 | 58.22 | 61.54 | +4.27% | 1.99 | 6.16% |
| 2026-04-28 | 60.58 | 60.78 | 58.59 | 59.02 | -3.12% | 1.16 | 3.68% |
| 2026-04-27 | 61.50 | 61.77 | 60.20 | 60.92 | -1.42% | 1.66 | 5.14% |
| 2026-04-24 | 59.77 | 62.99 | 58.98 | 61.80 | +4.75% | 2.57 | 7.90% |
| 2026-04-23 | 60.55 | 60.58 | 58.51 | 59.00 | -2.77% | 1.30 | 4.15% |
| 2026-04-22 | 60.46 | 61.22 | 59.50 | 60.68 | -0.21% | 1.47 | 4.58% |