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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 73.45 | 75.85 | 73.22 | 73.64 | +0.26% | 1.01 | 2.55% |
| 2026-02-12 | 73.22 | 74.34 | 72.73 | 73.45 | +0.34% | 0.77 | 1.96% |
| 2026-02-11 | 74.80 | 74.80 | 72.90 | 73.20 | -2.46% | 1.07 | 2.74% |
| 2026-02-10 | 77.28 | 78.35 | 75.00 | 75.05 | -2.85% | 1.09 | 2.71% |
| 2026-02-09 | 77.31 | 79.28 | 76.27 | 77.25 | +1.82% | 1.33 | 3.24% |
| 2026-02-06 | 76.51 | 78.58 | 74.89 | 75.87 | -1.31% | 1.29 | 3.17% |
| 2026-02-05 | 75.98 | 79.96 | 75.44 | 76.88 | +1.69% | 1.67 | 4.07% |
| 2026-02-04 | 76.02 | 77.46 | 74.63 | 75.60 | -1.32% | 0.85 | 2.13% |
| 2026-02-03 | 75.48 | 76.80 | 74.67 | 76.61 | +3.42% | 0.80 | 1.99% |
| 2026-02-02 | 78.40 | 80.22 | 74.08 | 74.08 | -6.46% | 1.77 | 4.36% |
| 2026-01-30 | 77.89 | 80.49 | 77.02 | 79.20 | +0.43% | 1.37 | 3.28% |
| 2026-01-29 | 80.75 | 82.99 | 78.83 | 78.86 | -2.63% | 1.27 | 2.96% |
| 2026-01-28 | 82.60 | 83.59 | 80.08 | 80.99 | -1.98% | 1.16 | 2.70% |
| 2026-01-27 | 83.76 | 83.76 | 79.38 | 82.63 | -1.44% | 1.57 | 3.63% |
| 2026-01-26 | 91.00 | 91.00 | 83.70 | 83.84 | -6.76% | 2.72 | 5.97% |
| 2026-01-23 | 79.97 | 92.30 | 79.16 | 89.92 | +12.43% | 3.67 | 8.00% |
| 2026-01-22 | 83.50 | 84.33 | 79.72 | 79.98 | -3.84% | 1.27 | 2.95% |
| 2026-01-21 | 81.70 | 85.16 | 80.39 | 83.17 | +1.38% | 1.34 | 3.04% |
| 2026-01-20 | 86.00 | 86.08 | 81.80 | 82.04 | -4.29% | 1.38 | 3.14% |
| 2026-01-19 | 86.58 | 87.87 | 84.00 | 85.72 | -2.10% | 1.60 | 3.53% |