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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 58.58 | 61.19 | 56.95 | 60.81 | +1.22% | 2.22 | 7.04% |
| 2026-04-20 | 60.50 | 62.22 | 59.72 | 60.08 | -2.10% | 2.02 | 6.30% |
| 2026-04-17 | 57.90 | 62.58 | 57.70 | 61.37 | +6.07% | 2.47 | 7.70% |
| 2026-04-16 | 56.99 | 58.56 | 56.70 | 57.86 | +1.83% | 1.05 | 3.44% |
| 2026-04-15 | 57.86 | 58.35 | 56.71 | 56.82 | -1.80% | 0.83 | 2.73% |
| 2026-04-14 | 56.40 | 57.97 | 56.11 | 57.86 | +2.95% | 0.98 | 3.23% |
| 2026-04-13 | 56.95 | 57.00 | 55.93 | 56.20 | -2.23% | 1.10 | 3.68% |
| 2026-04-10 | 56.02 | 59.25 | 56.02 | 57.48 | +3.57% | 1.69 | 5.51% |
| 2026-04-09 | 55.98 | 56.91 | 54.68 | 55.50 | -1.44% | 0.72 | 2.45% |
| 2026-04-08 | 53.90 | 56.31 | 53.89 | 56.31 | +6.57% | 1.29 | 4.38% |
| 2026-04-07 | 52.55 | 53.56 | 52.38 | 52.84 | +0.63% | 0.58 | 2.06% |
| 2026-04-03 | 55.21 | 55.21 | 52.32 | 52.51 | -2.96% | 0.98 | 3.47% |
| 2026-04-02 | 55.99 | 56.00 | 53.22 | 54.11 | -3.75% | 0.96 | 3.33% |
| 2026-04-01 | 55.01 | 56.56 | 55.01 | 56.22 | +3.16% | 1.10 | 3.72% |
| 2026-03-31 | 56.56 | 57.30 | 54.35 | 54.50 | -3.74% | 1.30 | 4.41% |
| 2026-03-30 | 56.80 | 57.68 | 55.40 | 56.62 | -1.91% | 1.09 | 3.66% |
| 2026-03-27 | 57.00 | 58.78 | 56.78 | 57.72 | -0.59% | 1.35 | 4.41% |
| 2026-03-26 | 57.11 | 60.50 | 56.30 | 58.06 | +1.88% | 1.54 | 4.95% |
| 2026-03-25 | 56.70 | 57.89 | 56.22 | 56.99 | +1.44% | 0.87 | 2.86% |
| 2026-03-24 | 57.01 | 57.99 | 54.00 | 56.18 | -0.50% | 1.33 | 4.51% |