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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.79 | 40.20 | 39.48 | 39.76 | -0.08% | 0.68 | 5.13% |
| 2025-07-21 | 39.42 | 40.36 | 39.40 | 39.79 | +0.81% | 0.69 | 5.14% |
| 2025-07-18 | 39.36 | 39.62 | 39.18 | 39.47 | -0.05% | 0.39 | 2.93% |
| 2025-07-17 | 39.64 | 39.66 | 39.33 | 39.49 | -0.23% | 0.52 | 3.96% |
| 2025-07-16 | 39.48 | 39.65 | 39.32 | 39.58 | +0.35% | 0.58 | 4.37% |
| 2025-07-15 | 40.64 | 40.64 | 38.99 | 39.44 | -2.94% | 1.10 | 8.31% |
| 2025-07-14 | 40.63 | 40.81 | 40.07 | 40.64 | +0.12% | 0.57 | 4.17% |
| 2025-07-11 | 41.22 | 41.22 | 40.35 | 40.59 | -1.69% | 1.06 | 7.76% |
| 2025-07-10 | 40.76 | 42.30 | 40.56 | 41.29 | +0.90% | 1.93 | 13.87% |
| 2025-07-09 | 39.88 | 41.15 | 39.64 | 40.92 | +2.88% | 1.85 | 13.58% |
| 2025-07-08 | 39.53 | 40.15 | 39.28 | 39.77 | +1.04% | 0.76 | 5.73% |
| 2025-07-07 | 39.35 | 39.82 | 39.17 | 39.36 | -0.15% | 0.61 | 4.63% |
| 2025-07-04 | 40.53 | 40.67 | 39.37 | 39.42 | -2.73% | 1.24 | 9.29% |
| 2025-07-03 | 40.44 | 40.75 | 40.20 | 40.53 | -0.20% | 0.78 | 5.71% |
| 2025-07-02 | 41.28 | 41.33 | 40.39 | 40.61 | -2.07% | 0.99 | 7.23% |
| 2025-07-01 | 40.87 | 41.67 | 40.17 | 41.47 | +1.34% | 1.82 | 13.23% |
| 2025-06-30 | 40.82 | 41.12 | 40.27 | 40.92 | +0.24% | 1.25 | 9.13% |
| 2025-06-27 | 40.40 | 41.11 | 40.32 | 40.82 | +1.61% | 1.64 | 12.05% |
| 2025-06-26 | 40.82 | 41.24 | 40.17 | 40.17 | -2.87% | 2.30 | 16.83% |
| 2025-06-25 | 40.37 | 41.74 | 40.32 | 41.36 | -2.95% | 3.90 | 28.35% |