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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 41.17 | 41.27 | 40.57 | 40.85 | -0.58% | 1.03 | 7.55% |
| 2025-08-18 | 41.97 | 42.21 | 40.97 | 41.09 | -0.67% | 2.02 | 14.52% |
| 2025-08-15 | 39.74 | 41.87 | 39.67 | 41.37 | +3.78% | 1.90 | 13.78% |
| 2025-08-14 | 39.96 | 40.83 | 39.79 | 39.86 | -0.17% | 1.35 | 10.00% |
| 2025-08-13 | 39.96 | 40.05 | 39.57 | 39.93 | -0.25% | 0.65 | 4.86% |
| 2025-08-12 | 40.08 | 40.29 | 39.75 | 40.03 | +0.05% | 0.70 | 5.26% |
| 2025-08-11 | 39.47 | 40.07 | 39.42 | 40.01 | +1.72% | 0.76 | 5.65% |
| 2025-08-08 | 39.67 | 39.75 | 39.22 | 39.33 | -1.10% | 0.51 | 3.86% |
| 2025-08-07 | 39.94 | 40.08 | 39.66 | 39.77 | -0.42% | 0.51 | 3.80% |
| 2025-08-06 | 39.68 | 40.00 | 39.30 | 39.94 | +0.12% | 0.78 | 5.84% |
| 2025-08-05 | 39.01 | 40.47 | 39.01 | 39.89 | +1.83% | 1.21 | 9.03% |
| 2025-08-04 | 38.68 | 39.43 | 38.38 | 39.17 | +0.56% | 0.50 | 3.81% |
| 2025-08-01 | 38.18 | 39.45 | 38.06 | 38.96 | +1.77% | 0.69 | 5.29% |
| 2025-07-31 | 38.55 | 38.97 | 38.00 | 38.28 | -1.49% | 0.57 | 4.43% |
| 2025-07-30 | 38.98 | 39.35 | 38.54 | 38.86 | -0.43% | 0.53 | 4.02% |
| 2025-07-29 | 39.18 | 39.24 | 38.58 | 39.03 | -0.38% | 0.58 | 4.49% |
| 2025-07-28 | 39.03 | 39.27 | 38.79 | 39.17 | +0.23% | 0.51 | 3.91% |
| 2025-07-25 | 39.22 | 39.43 | 39.03 | 39.08 | -0.68% | 0.46 | 3.50% |
| 2025-07-24 | 38.93 | 39.70 | 38.88 | 39.35 | +1.00% | 0.55 | 4.16% |
| 2025-07-23 | 39.65 | 39.77 | 38.84 | 38.97 | -2.01% | 0.74 | 5.64% |