博苑新材
SZ301617 前复权 GEM
53.97
-1.02
(-1.85%)
今开
54.58
最高
55.96
最低
53.61
昨收
54.99
振幅
4.27%
成交量
235.2万
交易日数
439
数据区间
2024-12-11 ~ 2026-09-30
MA5
53.32
MA10
53.40
MA20
51.36
MA60
49.49
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 54.58 | 55.96 | 53.61 | 53.97 | 235万 |
| 2 | 2026-09-29 | 51.81 | 55.26 | 51.46 | 54.99 | 299万 |
| 3 | 2026-09-28 | 53.02 | 53.22 | 50.19 | 51.31 | 215万 |
| 4 | 2026-09-24 | 53.44 | 55.47 | 52.92 | 52.92 | 222万 |
| 5 | 2026-09-23 | 52.64 | 54.16 | 52.37 | 53.39 | 172万 |
| 6 | 2026-09-22 | 54.08 | 54.22 | 52.53 | 52.73 | 168万 |
| 7 | 2026-09-21 | 53.97 | 55.15 | 52.70 | 53.71 | 195万 |
| 8 | 2026-09-18 | 53.27 | 54.36 | 52.80 | 54.30 | 169万 |
| 9 | 2026-09-17 | 54.27 | 54.86 | 52.87 | 52.87 | 179万 |
| 10 | 2026-09-16 | 51.87 | 54.04 | 50.80 | 53.80 | 226万 |
| 11 | 2026-09-15 | 51.32 | 52.98 | 50.80 | 51.81 | 215万 |
| 12 | 2026-09-14 | 45.90 | 51.94 | 45.52 | 51.67 | 371万 |