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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.72 | 28.09 | 27.28 | 27.40 | -1.19% | 0.32 | 1.14% |
| 2025-07-21 | 26.84 | 28.10 | 26.74 | 27.72 | +3.42% | 0.53 | 1.91% |
| 2025-07-18 | 27.18 | 27.19 | 26.36 | 26.81 | -1.36% | 0.37 | 1.38% |
| 2025-07-17 | 26.94 | 27.32 | 26.66 | 27.18 | +0.93% | 0.42 | 1.54% |
| 2025-07-16 | 26.31 | 27.14 | 26.17 | 26.93 | +2.27% | 0.35 | 1.32% |
| 2025-07-15 | 26.31 | 26.65 | 25.99 | 26.33 | -0.57% | 0.27 | 1.01% |
| 2025-07-14 | 26.26 | 26.92 | 25.96 | 26.48 | +0.84% | 0.42 | 1.56% |
| 2025-07-11 | 26.19 | 26.72 | 25.64 | 26.26 | +0.46% | 0.55 | 2.09% |
| 2025-07-10 | 25.83 | 26.44 | 25.35 | 26.14 | +1.75% | 0.46 | 1.76% |
| 2025-07-09 | 25.87 | 26.06 | 25.67 | 25.69 | -0.77% | 0.26 | 0.99% |
| 2025-07-08 | 25.94 | 26.11 | 25.65 | 25.89 | -0.61% | 0.28 | 1.08% |
| 2025-07-07 | 25.59 | 26.11 | 25.06 | 26.05 | +2.39% | 0.64 | 2.45% |
| 2025-07-04 | 25.51 | 26.18 | 25.03 | 25.44 | -0.23% | 0.32 | 1.25% |
| 2025-07-03 | 25.49 | 25.71 | 25.20 | 25.50 | -0.20% | 0.27 | 1.04% |
| 2025-07-02 | 25.21 | 25.60 | 25.04 | 25.55 | +0.87% | 0.31 | 1.22% |
| 2025-07-01 | 24.75 | 25.62 | 24.53 | 25.33 | +2.96% | 0.50 | 1.96% |
| 2025-06-30 | 24.54 | 24.69 | 24.27 | 24.60 | +0.24% | 0.17 | 0.69% |
| 2025-06-27 | 25.19 | 25.19 | 24.20 | 24.54 | -1.13% | 0.37 | 1.52% |
| 2025-06-26 | 24.37 | 26.41 | 24.12 | 24.82 | +1.84% | 0.59 | 2.36% |
| 2025-06-25 | 24.44 | 24.84 | 23.95 | 24.37 | -0.37% | 0.30 | 1.21% |