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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 38.26 | 44.82 | 38.14 | 42.61 | +9.87% | 5.26 | 37.62% |
| 2025-06-23 | 36.74 | 39.35 | 36.72 | 38.79 | +4.96% | 1.56 | 12.07% |
| 2025-06-20 | 37.13 | 37.79 | 36.58 | 36.95 | -0.83% | 0.72 | 5.77% |
| 2025-06-19 | 38.98 | 39.07 | 37.18 | 37.26 | -5.49% | 1.54 | 12.07% |
| 2025-06-18 | 38.88 | 40.80 | 37.76 | 39.42 | +1.20% | 1.88 | 14.33% |
| 2025-06-17 | 39.08 | 39.79 | 38.20 | 38.96 | -0.31% | 1.32 | 10.15% |
| 2025-06-16 | 39.45 | 40.16 | 38.31 | 39.07 | -1.75% | 1.78 | 13.54% |
| 2025-06-13 | 39.62 | 41.51 | 38.41 | 39.77 | +0.50% | 3.11 | 23.34% |
| 2025-06-12 | 36.46 | 39.70 | 36.36 | 39.57 | +7.70% | 3.00 | 23.14% |
| 2025-06-11 | 36.38 | 37.45 | 36.38 | 36.74 | -0.32% | 1.14 | 9.19% |
| 2025-06-10 | 37.47 | 37.77 | 36.27 | 36.86 | -2.38% | 1.07 | 9.12% |
| 2025-06-09 | 37.99 | 38.26 | 37.38 | 37.76 | -0.18% | 1.18 | 9.83% |
| 2025-06-06 | 35.13 | 39.54 | 35.01 | 37.83 | +7.69% | 1.97 | 16.56% |
| 2025-06-05 | 35.27 | 35.27 | 34.80 | 35.13 | -0.31% | 0.29 | 2.60% |
| 2025-06-04 | 35.11 | 35.57 | 34.97 | 35.24 | +0.34% | 0.32 | 2.86% |
| 2025-06-03 | 34.77 | 35.57 | 34.76 | 35.12 | +0.34% | 0.29 | 2.61% |
| 2025-05-30 | 35.89 | 35.94 | 34.93 | 35.00 | -2.63% | 0.41 | 3.66% |
| 2025-05-29 | 35.55 | 36.21 | 35.36 | 35.94 | +1.06% | 0.41 | 3.61% |
| 2025-05-28 | 36.18 | 36.33 | 35.39 | 35.57 | -1.92% | 0.53 | 4.62% |
| 2025-05-27 | 37.28 | 37.36 | 35.98 | 36.26 | -1.94% | 0.50 | 4.35% |