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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 79.25 | 79.95 | 76.63 | 79.36 | -0.94% | 3.66 | 13.99% |
| 2025-09-15 | 81.23 | 84.62 | 79.00 | 80.11 | -2.67% | 4.22 | 15.64% |
| 2025-09-12 | 83.70 | 86.97 | 80.17 | 82.31 | -2.01% | 6.03 | 21.72% |
| 2025-09-11 | 87.00 | 93.85 | 83.50 | 84.00 | -3.99% | 8.46 | 28.79% |
| 2025-09-10 | 82.15 | 88.77 | 82.15 | 87.49 | +3.29% | 7.13 | 24.92% |
| 2025-09-09 | 72.01 | 88.19 | 70.80 | 84.70 | +15.24% | 7.30 | 27.71% |
| 2025-09-08 | 72.00 | 76.00 | 67.00 | 73.50 | +6.97% | 7.76 | 32.45% |
| 2025-09-05 | 60.60 | 69.28 | 59.01 | 68.71 | +13.35% | 5.13 | 23.58% |
| 2025-09-04 | 64.95 | 66.47 | 59.30 | 60.62 | -5.72% | 4.84 | 23.16% |
| 2025-09-03 | 65.00 | 67.36 | 63.02 | 64.30 | -3.47% | 3.94 | 18.22% |
| 2025-09-02 | 66.20 | 69.51 | 63.72 | 66.61 | +0.62% | 5.00 | 22.58% |
| 2025-09-01 | 62.80 | 69.50 | 62.13 | 66.20 | +5.75% | 6.08 | 27.63% |
| 2025-08-29 | 60.40 | 63.89 | 59.51 | 62.60 | +0.18% | 4.96 | 24.25% |
| 2025-08-28 | 57.81 | 62.82 | 57.03 | 62.49 | +4.69% | 5.57 | 27.42% |
| 2025-08-27 | 58.62 | 61.30 | 56.82 | 59.69 | +10.91% | 6.47 | 32.49% |
| 2025-08-26 | 53.43 | 55.82 | 51.84 | 53.82 | +1.37% | 4.94 | 27.43% |
| 2025-08-25 | 51.06 | 54.82 | 50.61 | 53.09 | +9.36% | 6.68 | 37.96% |
| 2025-08-22 | 45.68 | 49.44 | 44.69 | 48.54 | +8.61% | 5.98 | 37.88% |
| 2025-08-21 | 40.47 | 46.75 | 40.42 | 44.70 | +10.25% | 6.01 | 40.62% |
| 2025-08-20 | 40.20 | 40.54 | 39.64 | 40.54 | -0.76% | 1.29 | 9.57% |