博腾股份( 300363.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-25 | 45.47 | 45.92 | 43.57 | 44.70 | -1.56% | 0.22% | 12.01% | 9,858,000 | 439,705,000 | 117% | 44.60 | 0.91% | 43.68 | 2.23% | 42.44 | 2.60% | 39.91 | 2.49% | 1.27% |  |
| 2021-01-22 | 42.64 | 45.50 | 42.63 | 45.41 | 8.12% | 2.74% | 16.62% | 14,154,500 | 625,638,000 | 172% | 44.20 | 5.39% | 42.72 | 3.93% | 41.36 | 3.72% | 38.94 | 3.72% | 1.02% | |
| 2021-01-21 | 42.00 | 43.30 | 41.13 | 42.00 | -0.31% | 0.14% | 11.87% | 9,577,900 | 401,705,000 | 122% | 41.94 | 0.07% | 41.11 | 2.94% | 39.87 | 3.48% | 37.54 | 2.01% | 0.57% | |
| 2021-01-20 | 38.46 | 44.44 | 38.46 | 42.13 | 8.16% | 0.52% | 14.47% | 16,602,200 | 695,810,000 | 224% | 41.91 | 8.47% | 39.93 | 7.36% | 38.53 | 6.25% | 36.80 | 3.67% | 0.32% | |
| 2021-01-19 | 36.63 | 39.48 | 36.63 | 38.95 | 5.38% | 0.81% | 9.72% | 8,668,000 | 334,917,000 | 124% | 38.64 | 5.16% | 37.19 | 5.02% | 36.27 | 1.81% | 35.50 | 0.87% | -0.11% | |
| 2021-01-18 | 35.30 | 37.42 | 34.82 | 36.96 | 5.84% | 0.59% | 5.02% | 6,796,100 | 249,717,000 | 99% | 36.74 | 4.68% | 35.42 | 1.26% | 35.62 | 0.91% | 35.19 | 0.01% | -0.22% |  |
| 2021-01-15 | 34.53 | 35.94 | 34.11 | 34.92 | -0.06% | -0.52% | -0.77% | 4,528,200 | 158,949,000 | 65% | 35.10 | 2.25% | 34.98 | -1.19% | 35.30 | 1.12% | 35.19 | -0.15% | -0.18% | |
| 2021-01-14 | 34.26 | 35.30 | 33.49 | 34.94 | 0.37% | 1.77% | -0.87% | 6,986,100 | 239,841,000 | 98% | 34.33 | -3.42% | 35.40 | -0.58% | 34.91 | -0.11% | 35.25 | -0.13% | -0.20% | |
| 2021-01-13 | 36.89 | 37.17 | 34.58 | 34.81 | -5.28% | -2.07% | -1.36% | 6,960,500 | 247,415,000 | 103% | 35.55 | -1.48% | 35.60 | 2.01% | 34.95 | 0.22% | 35.29 | 0.08% | -0.24% | |
| 2021-01-12 | 35.03 | 36.79 | 35.03 | 36.75 | 6.21% | 1.86% | 4.22% | 9,439,900 | 340,591,000 | 147% | 36.08 | 2.63% | 34.90 | 1.62% | 34.88 | 0.26% | 35.26 | 0.11% | -0.27% | |
| 2021-01-11 | 35.85 | 36.00 | 34.60 | 34.60 | 5.14% | -1.58% | -1.77% | 9,187,500 | 323,006,000 | 153% | 35.16 | 5.65% | 34.34 | 0.20% | 34.79 | -0.79% | 35.22 | -0.01% | -0.23% |  |
| 2021-01-08 | 34.89 | 35.48 | 32.50 | 32.91 | -6.96% | -1.11% | -6.58% | 8,331,200 | 277,249,000 | 148% | 33.28 | -3.68% | 34.28 | -2.82% | 35.06 | -1.86% | 35.23 | -0.81% | -0.23% | |
| 2021-01-07 | 34.77 | 35.37 | 33.89 | 35.37 | 1.49% | 2.37% | -0.40% | 6,789,000 | 234,560,000 | 136% | 34.55 | -1.49% | 35.27 | -2.39% | 35.73 | -0.22% | 35.51 | -0.49% | -0.16% | |
| 2021-01-06 | 36.69 | 37.19 | 34.04 | 34.85 | -5.04% | -0.63% | -2.35% | 8,086,800 | 283,619,000 | 173% | 35.07 | -4.71% | 36.13 | -1.65% | 35.81 | -0.40% | 35.69 | -0.61% | -0.09% | |
| 2021-01-05 | 37.00 | 37.60 | 36.13 | 36.70 | -1.13% | -0.28% | 2.21% | 4,208,500 | 154,889,000 | 105% | 36.80 | -1.34% | 36.74 | 2.25% | 35.95 | 0.12% | 35.91 | -0.15% | 0.02% | |
| 2021-01-04 | 36.28 | 37.91 | 36.07 | 37.12 | 1.64% | -0.49% | 3.22% | 4,904,900 | 182,969,000 | 121% | 37.30 | 3.63% | 35.93 | 1.97% | 35.91 | 1.20% | 35.96 | 0.35% | 0.11% | |
| 2020-12-31 | 35.33 | 36.65 | 34.88 | 36.52 | 3.16% | 1.46% | 1.91% | 4,131,900 | 148,733,000 | 102% | 36.00 | 3.95% | 35.24 | -0.47% | 35.48 | 0.76% | 35.84 | -0.36% | 0.12% | |
| 2020-12-30 | 34.98 | 35.45 | 33.65 | 35.40 | 2.52% | 2.22% | -1.57% | 5,389,300 | 186,630,000 | 124% | 34.63 | -1.80% | 35.40 | -0.84% | 35.21 | -0.87% | 35.97 | -0.53% | 0.29% | |
| 2020-12-29 | 37.00 | 37.49 | 34.50 | 34.53 | -6.02% | -2.08% | -4.50% | 4,825,900 | 170,174,000 | 120% | 35.26 | -3.61% | 35.70 | 0.57% | 35.52 | -0.92% | 36.16 | -0.20% | 0.43% | |
| 2020-12-28 | 35.54 | 37.30 | 35.31 | 36.74 | 3.12% | 0.43% | 1.41% | 4,080,200 | 149,271,000 | 106% | 36.58 | 4.39% | 35.50 | 0.81% | 35.85 | -0.51% | 36.23 | 0.48% | 0.61% | |
| 2020-12-25 | 34.19 | 35.73 | 33.88 | 35.63 | 3.55% | 1.67% | -1.18% | 2,315,400 | 81,146,000 | 60% | 35.05 | 1.29% | 35.21 | -1.49% | 36.03 | -0.49% | 36.06 | -0.01% | 0.71% | |
| 2020-12-24 | 35.00 | 35.69 | 33.98 | 34.41 | -3.48% | -0.55% | -4.57% | 3,771,400 | 130,486,000 | 96% | 34.60 | -3.58% | 35.74 | -2.49% | 36.21 | -1.31% | 36.06 | -0.08% | 0.77% | |
| 2020-12-23 | 36.63 | 36.88 | 35.41 | 35.65 | -3.60% | -0.65% | -1.21% | 4,035,200 | 144,795,000 | 104% | 35.88 | -2.89% | 36.66 | -0.46% | 36.69 | -0.21% | 36.09 | 0.26% | 0.87% | |
| 2020-12-22 | 37.51 | 37.53 | 36.65 | 36.98 | 0.05% | 0.08% | 2.74% | 3,120,600 | 115,305,000 | 86% | 36.95 | -0.36% | 36.83 | -0.09% | 36.77 | 0.62% | 36.00 | 0.43% | 0.89% | |
| 2020-12-21 | 37.00 | 37.56 | 36.39 | 36.96 | 3.79% | -0.33% | 3.12% | 5,134,600 | 190,408,000 | 146% | 37.08 | 1.98% | 36.86 | 0.77% | 36.54 | 1.27% | 35.84 | 0.77% | 0.89% | |
| 2020-12-18 | 37.05 | 37.50 | 35.38 | 35.61 | -3.68% | -2.07% | 0.12% | 3,724,000 | 135,416,000 | 113% | 36.36 | -1.70% | 36.58 | 0.58% | 36.08 | 0.53% | 35.57 | 0.48% | 0.84% | |
| 2020-12-17 | 36.00 | 37.60 | 35.88 | 36.97 | 2.38% | -0.06% | 4.44% | 5,287,900 | 195,606,000 | 164% | 36.99 | 2.62% | 36.37 | 2.45% | 35.89 | 1.56% | 35.40 | 1.31% | 0.83% | |
| 2020-12-16 | 36.30 | 36.68 | 35.38 | 36.11 | 0.25% | 0.18% | 3.35% | 2,651,100 | 95,562,000 | 84% | 36.05 | 0.61% | 35.50 | 0.70% | 35.34 | 0.72% | 34.94 | 0.86% | 0.78% | |
| 2020-12-15 | 34.66 | 36.50 | 34.62 | 36.02 | 4.62% | 0.54% | 3.98% | 4,569,900 | 163,729,000 | 140% | 35.83 | 4.01% | 35.25 | 0.94% | 35.09 | 0.72% | 34.64 | 1.63% | 0.66% | |
| 2020-12-14 | 34.82 | 34.93 | 34.00 | 34.43 | 0.00% | -0.05% | 1.01% | 2,824,000 | 97,277,000 | 81% | 34.45 | -1.87% | 34.92 | 0.01% | 34.84 | -0.18% | 34.09 | 1.48% | 0.46% | | |
|
