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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.73 | 31.73 | 31.39 | 31.49 | -0.57% | 0.96 | 3.02% |
| 2025-08-18 | 31.58 | 31.70 | 31.42 | 31.67 | +0.32% | 1.14 | 3.59% |
| 2025-08-15 | 31.37 | 31.68 | 31.37 | 31.57 | 0.00% | 1.11 | 3.51% |
| 2025-08-14 | 32.02 | 32.12 | 31.51 | 31.57 | -1.22% | 1.64 | 5.14% |
| 2025-08-13 | 32.32 | 32.38 | 31.87 | 31.96 | -1.32% | 2.03 | 6.29% |
| 2025-08-12 | 32.40 | 32.81 | 32.25 | 32.38 | -1.49% | 2.55 | 7.80% |
| 2025-08-11 | 33.80 | 33.80 | 32.70 | 32.87 | -9.53% | 4.62 | 13.90% |
| 2025-08-08 | 36.33 | 37.91 | 36.33 | 36.33 | -10.01% | 4.01 | 10.93% |
| 2025-08-07 | 49.35 | 49.35 | 40.38 | 40.38 | -10.01% | 8.14 | 19.48% |
| 2025-08-06 | 44.86 | 44.86 | 44.86 | 44.86 | +10.00% | 1.80 | 3.99% |
| 2025-08-05 | 40.78 | 40.78 | 40.78 | 40.78 | +10.01% | 0.68 | 1.65% |
| 2025-08-04 | 37.07 | 37.07 | 37.07 | 37.07 | +10.01% | 0.75 | 2.00% |
| 2025-08-01 | 33.70 | 33.70 | 33.70 | 33.70 | +10.00% | 0.75 | 2.21% |
| 2025-07-31 | 27.73 | 30.64 | 27.46 | 30.64 | +9.99% | 2.92 | 9.51% |
| 2025-07-30 | 27.95 | 28.59 | 27.64 | 27.85 | -1.03% | 0.31 | 1.11% |
| 2025-07-29 | 28.35 | 28.43 | 27.51 | 28.14 | +0.07% | 0.50 | 1.78% |
| 2025-07-28 | 27.25 | 29.66 | 27.25 | 28.12 | +3.49% | 0.64 | 2.24% |
| 2025-07-25 | 26.87 | 27.53 | 26.63 | 27.18 | +1.11% | 0.34 | 1.24% |
| 2025-07-24 | 27.43 | 27.71 | 26.80 | 26.88 | -1.54% | 0.31 | 1.16% |
| 2025-07-23 | 27.16 | 27.71 | 26.94 | 27.30 | -0.36% | 0.37 | 1.34% |