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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 57.00 | 59.45 | 55.86 | 56.46 | -1.62% | 1.49 | 4.86% |
| 2026-03-20 | 59.20 | 59.80 | 57.33 | 57.39 | -3.02% | 0.93 | 3.01% |
| 2026-03-19 | 59.59 | 60.97 | 58.98 | 59.18 | -1.68% | 0.87 | 2.75% |
| 2026-03-18 | 60.10 | 60.79 | 59.20 | 60.19 | +0.15% | 0.76 | 2.40% |
| 2026-03-17 | 61.22 | 61.99 | 60.10 | 60.10 | -2.37% | 0.62 | 1.91% |
| 2026-03-16 | 61.59 | 62.60 | 60.86 | 61.56 | -0.39% | 0.99 | 3.04% |
| 2026-03-13 | 62.50 | 63.84 | 61.28 | 61.80 | -0.88% | 1.36 | 4.11% |
| 2026-03-12 | 65.00 | 65.29 | 62.00 | 62.35 | -4.08% | 1.27 | 3.80% |
| 2026-03-11 | 65.30 | 67.00 | 64.60 | 65.00 | -0.25% | 1.05 | 3.03% |
| 2026-03-10 | 63.85 | 65.27 | 63.51 | 65.16 | +3.20% | 0.74 | 2.16% |
| 2026-03-09 | 63.58 | 64.47 | 61.86 | 63.14 | -2.28% | 0.95 | 2.84% |
| 2026-03-06 | 63.39 | 64.61 | 63.27 | 64.61 | +1.38% | 0.80 | 2.35% |
| 2026-03-05 | 66.42 | 66.66 | 63.01 | 63.73 | -2.24% | 1.69 | 4.96% |
| 2026-03-04 | 66.00 | 67.03 | 64.95 | 65.19 | -2.21% | 0.82 | 2.35% |
| 2026-03-03 | 70.50 | 71.70 | 66.52 | 66.66 | -4.74% | 1.24 | 3.41% |
| 2026-03-02 | 71.23 | 73.18 | 69.89 | 69.98 | -3.34% | 1.43 | 3.80% |
| 2026-02-27 | 72.62 | 73.55 | 71.40 | 72.40 | -0.54% | 1.05 | 2.74% |
| 2026-02-26 | 72.85 | 73.59 | 71.35 | 72.79 | -0.29% | 1.24 | 3.23% |
| 2026-02-25 | 72.93 | 74.09 | 72.34 | 73.00 | +0.80% | 1.13 | 2.92% |
| 2026-02-24 | 74.70 | 74.70 | 72.22 | 72.42 | -1.66% | 1.09 | 2.82% |