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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 85.08 | 87.58 | 82.72 | 83.30 | -2.09% | 1.87 | 6.59% |
| 2025-11-18 | 90.78 | 90.98 | 84.29 | 85.08 | -6.30% | 2.48 | 8.58% |
| 2025-11-17 | 91.82 | 94.33 | 89.38 | 90.80 | -3.80% | 2.99 | 9.77% |
| 2025-11-14 | 86.99 | 96.26 | 84.00 | 94.39 | +6.45% | 5.28 | 17.19% |
| 2025-11-13 | 84.99 | 89.80 | 84.04 | 88.67 | +2.81% | 3.15 | 10.70% |
| 2025-11-12 | 84.00 | 86.49 | 82.60 | 86.25 | +1.35% | 2.11 | 7.45% |
| 2025-11-11 | 84.09 | 87.08 | 81.98 | 85.10 | +1.20% | 2.82 | 9.99% |
| 2025-11-10 | 86.50 | 87.50 | 83.03 | 84.09 | -2.71% | 2.44 | 8.65% |
| 2025-11-07 | 88.05 | 90.93 | 84.59 | 86.43 | -2.71% | 3.66 | 12.59% |
| 2025-11-06 | 89.81 | 93.64 | 86.80 | 88.84 | +3.49% | 4.24 | 14.11% |
| 2025-11-05 | 85.04 | 88.33 | 85.04 | 85.84 | -1.99% | 2.34 | 8.08% |
| 2025-11-04 | 90.06 | 91.90 | 86.15 | 87.58 | -4.70% | 2.80 | 9.56% |
| 2025-11-03 | 90.11 | 92.92 | 88.05 | 91.90 | +0.23% | 3.75 | 12.36% |
| 2025-10-31 | 94.00 | 96.60 | 91.30 | 91.69 | -2.46% | 4.27 | 13.70% |
| 2025-10-30 | 101.99 | 104.56 | 93.18 | 94.00 | -7.66% | 7.63 | 23.52% |
| 2025-10-29 | 95.05 | 104.32 | 94.00 | 101.80 | +5.06% | 7.56 | 22.54% |
| 2025-10-28 | 100.54 | 101.99 | 94.80 | 96.90 | -2.66% | 5.24 | 16.08% |
| 2025-10-27 | 101.76 | 103.00 | 98.01 | 99.55 | -3.15% | 7.16 | 21.45% |
| 2025-10-24 | 90.01 | 104.60 | 88.50 | 102.79 | +14.34% | 9.02 | 27.24% |
| 2025-10-23 | 85.04 | 90.84 | 82.53 | 89.90 | +3.63% | 6.77 | 23.39% |