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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 89.77 | 90.30 | 86.67 | 87.56 | -2.86% | 1.78 | 3.81% |
| 2026-01-15 | 85.30 | 93.03 | 85.06 | 90.14 | +4.45% | 3.29 | 6.83% |
| 2026-01-14 | 83.88 | 90.99 | 83.88 | 86.30 | +2.70% | 2.14 | 4.64% |
| 2026-01-13 | 87.32 | 88.80 | 83.88 | 84.03 | -4.08% | 1.32 | 2.89% |
| 2026-01-12 | 85.70 | 89.10 | 83.66 | 87.60 | +3.69% | 1.89 | 4.09% |
| 2026-01-09 | 85.78 | 86.00 | 84.00 | 84.48 | -2.63% | 1.40 | 3.11% |
| 2026-01-08 | 83.28 | 86.98 | 82.69 | 86.76 | +3.66% | 2.07 | 4.56% |
| 2026-01-07 | 86.37 | 86.78 | 82.00 | 83.70 | -2.89% | 2.20 | 4.91% |
| 2026-01-06 | 84.86 | 88.43 | 84.80 | 86.19 | +3.59% | 2.59 | 5.64% |
| 2026-01-05 | 77.00 | 84.00 | 76.29 | 83.20 | +6.98% | 3.28 | 7.59% |
| 2025-12-31 | 72.80 | 79.51 | 72.05 | 77.77 | +7.42% | 2.47 | 6.14% |
| 2025-12-30 | 72.63 | 74.94 | 70.87 | 72.40 | -0.55% | 1.53 | 3.98% |
| 2025-12-29 | 74.55 | 74.96 | 72.30 | 72.80 | -2.24% | 1.07 | 2.76% |
| 2025-12-26 | 79.02 | 79.89 | 74.25 | 74.47 | -6.09% | 2.54 | 6.30% |
| 2025-12-25 | 80.00 | 80.00 | 77.20 | 79.30 | -1.18% | 1.61 | 3.88% |
| 2025-12-24 | 75.50 | 80.48 | 75.00 | 80.25 | +5.72% | 2.34 | 5.57% |
| 2025-12-23 | 74.41 | 78.50 | 73.99 | 75.91 | +2.86% | 2.22 | 5.42% |
| 2025-12-22 | 72.80 | 74.45 | 72.66 | 73.80 | +1.47% | 0.78 | 2.00% |
| 2025-12-19 | 73.35 | 74.97 | 72.21 | 72.73 | +0.53% | 0.94 | 2.40% |
| 2025-12-18 | 73.18 | 74.38 | 71.89 | 72.35 | -2.24% | 0.66 | 1.72% |