倍加洁 sh.603059
29.78
+1.47%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.52 | 30.03 | 29.15 | 29.78 | +1.47% | 0.26 | 0.87% |
| 2026-05-21 | 30.00 | 31.12 | 29.35 | 29.35 | -2.72% | 0.53 | 1.74% |
| 2026-05-20 | 30.38 | 30.38 | 29.07 | 30.17 | -0.10% | 0.31 | 1.02% |
| 2026-05-19 | 30.45 | 30.79 | 29.70 | 30.20 | -1.02% | 0.38 | 1.27% |
| 2026-05-18 | 30.70 | 30.70 | 29.90 | 30.51 | +0.20% | 0.45 | 1.47% |
| 2026-05-15 | 31.07 | 31.07 | 30.10 | 30.45 | -2.03% | 0.57 | 1.84% |
| 2026-05-14 | 31.60 | 31.64 | 30.25 | 31.08 | -1.58% | 0.63 | 2.05% |
| 2026-05-13 | 31.63 | 31.72 | 30.65 | 31.58 | +0.25% | 0.57 | 1.81% |
| 2026-05-12 | 34.00 | 34.07 | 31.37 | 31.50 | -7.13% | 1.01 | 3.12% |
| 2026-05-11 | 35.15 | 35.55 | 33.70 | 33.92 | -3.50% | 0.67 | 1.97% |
| 2026-05-08 | 34.41 | 35.34 | 34.30 | 35.15 | +1.65% | 0.44 | 1.26% |
| 2026-05-07 | 34.99 | 35.62 | 34.39 | 34.58 | -1.00% | 0.70 | 2.00% |
| 2026-05-06 | 34.73 | 35.63 | 33.51 | 34.93 | +1.01% | 0.71 | 2.02% |
| 2026-04-30 | 34.81 | 35.60 | 34.17 | 34.58 | -2.04% | 0.59 | 1.68% |
| 2026-04-29 | 33.70 | 35.55 | 33.70 | 35.30 | +3.46% | 0.59 | 1.69% |
| 2026-04-28 | 34.13 | 34.37 | 33.27 | 34.12 | +0.77% | 0.59 | 1.73% |
| 2026-04-27 | 33.01 | 34.17 | 32.82 | 33.86 | +1.53% | 0.65 | 1.93% |
| 2026-04-24 | 35.68 | 35.68 | 32.00 | 33.35 | -6.08% | 0.93 | 2.79% |
| 2026-04-23 | 35.12 | 35.85 | 34.70 | 35.51 | +1.46% | 0.58 | 1.65% |
| 2026-04-22 | 35.02 | 35.08 | 34.65 | 35.00 | -0.26% | 0.34 | 0.96% |