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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 100.00 | 103.00 | 86.00 | 86.75 | -14.11% | 9.10 | 29.32% |
| 2025-10-21 | 104.20 | 104.66 | 99.00 | 101.00 | -3.12% | 7.38 | 21.82% |
| 2025-10-20 | 95.01 | 110.00 | 91.03 | 104.25 | +10.32% | 9.89 | 29.51% |
| 2025-10-17 | 87.79 | 97.95 | 85.60 | 94.50 | +13.07% | 9.96 | 33.14% |
| 2025-10-16 | 80.04 | 86.53 | 75.00 | 83.58 | +15.91% | 10.16 | 37.08% |
| 2025-10-15 | 73.18 | 74.11 | 70.66 | 72.11 | -1.46% | 2.14 | 8.90% |
| 2025-10-14 | 78.26 | 78.85 | 71.70 | 73.18 | -5.57% | 3.27 | 13.18% |
| 2025-10-13 | 76.07 | 80.18 | 75.61 | 77.50 | -5.12% | 4.28 | 16.42% |
| 2025-10-10 | 96.01 | 98.00 | 78.96 | 81.68 | -3.97% | 8.11 | 28.56% |
| 2025-10-09 | 82.60 | 85.06 | 82.60 | 85.06 | +20.01% | 1.88 | 6.68% |
| 2025-09-30 | 72.81 | 73.81 | 69.60 | 70.88 | -2.85% | 2.39 | 10.07% |
| 2025-09-29 | 75.49 | 76.96 | 71.90 | 72.96 | -3.24% | 2.48 | 10.07% |
| 2025-09-26 | 79.70 | 79.70 | 75.25 | 75.40 | -5.57% | 2.52 | 9.85% |
| 2025-09-25 | 79.00 | 80.48 | 76.60 | 79.85 | +0.44% | 2.92 | 11.10% |
| 2025-09-24 | 75.36 | 80.50 | 75.36 | 79.50 | +4.59% | 3.41 | 13.02% |
| 2025-09-23 | 78.00 | 78.50 | 73.00 | 76.01 | -1.54% | 2.66 | 10.65% |
| 2025-09-22 | 76.51 | 78.39 | 75.20 | 77.20 | +1.41% | 2.84 | 11.12% |
| 2025-09-19 | 75.37 | 80.39 | 74.28 | 76.13 | +1.83% | 4.33 | 16.66% |
| 2025-09-18 | 76.76 | 77.19 | 73.71 | 74.76 | -2.19% | 3.16 | 12.54% |
| 2025-09-17 | 79.50 | 79.88 | 76.31 | 76.43 | -3.69% | 3.03 | 11.69% |