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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 74.29 | 74.33 | 72.40 | 74.01 | +0.56% | 0.88 | 2.25% |
| 2025-12-16 | 75.98 | 75.98 | 72.74 | 73.60 | -1.00% | 0.60 | 1.53% |
| 2025-12-15 | 76.00 | 76.57 | 74.22 | 74.34 | -2.52% | 0.65 | 1.63% |
| 2025-12-12 | 76.10 | 76.90 | 74.02 | 76.26 | +0.33% | 0.77 | 1.92% |
| 2025-12-11 | 75.98 | 77.40 | 75.01 | 76.01 | +0.61% | 0.92 | 2.26% |
| 2025-12-10 | 77.58 | 78.98 | 74.22 | 75.55 | -3.34% | 1.07 | 4.25% |
| 2025-12-09 | 79.60 | 80.21 | 77.84 | 78.16 | -2.43% | 0.88 | 3.31% |
| 2025-12-08 | 77.05 | 81.50 | 76.77 | 80.11 | +3.93% | 1.43 | 5.35% |
| 2025-12-05 | 75.23 | 77.65 | 74.81 | 77.08 | +0.88% | 0.78 | 3.06% |
| 2025-12-04 | 76.07 | 77.77 | 75.23 | 76.41 | -1.00% | 0.76 | 2.99% |
| 2025-12-03 | 78.99 | 78.99 | 76.41 | 77.18 | -1.53% | 0.73 | 2.83% |
| 2025-12-02 | 80.50 | 80.50 | 78.11 | 78.38 | -3.06% | 0.88 | 3.35% |
| 2025-12-01 | 80.49 | 83.18 | 79.21 | 80.85 | +0.45% | 1.25 | 4.61% |
| 2025-11-28 | 81.81 | 82.50 | 80.07 | 80.49 | -2.23% | 1.11 | 4.12% |
| 2025-11-27 | 76.86 | 84.96 | 76.86 | 82.33 | +6.53% | 3.11 | 11.31% |
| 2025-11-26 | 76.80 | 79.00 | 75.06 | 77.28 | +0.62% | 1.20 | 4.63% |
| 2025-11-25 | 79.20 | 79.20 | 76.56 | 76.80 | -0.14% | 1.22 | 4.73% |
| 2025-11-24 | 76.02 | 78.03 | 75.81 | 76.91 | +1.87% | 0.94 | 3.64% |
| 2025-11-21 | 78.02 | 79.04 | 75.40 | 75.50 | -5.33% | 1.49 | 5.80% |
| 2025-11-20 | 82.50 | 84.41 | 79.26 | 79.75 | -4.26% | 1.72 | 6.36% |