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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.78 | 24.78 | 24.35 | 24.46 | +1.20% | 0.16 | 0.65% |
| 2025-06-23 | 23.91 | 24.35 | 23.57 | 24.17 | +0.96% | 0.14 | 0.59% |
| 2025-06-20 | 23.92 | 24.35 | 23.52 | 23.94 | +0.13% | 0.17 | 0.70% |
| 2025-06-19 | 24.45 | 24.74 | 23.78 | 23.91 | -2.40% | 0.40 | 1.64% |
| 2025-06-18 | 25.03 | 25.03 | 24.23 | 24.50 | -1.17% | 0.25 | 1.02% |
| 2025-06-17 | 25.02 | 25.22 | 24.66 | 24.79 | -0.04% | 0.21 | 0.84% |
| 2025-06-16 | 24.62 | 25.33 | 24.62 | 24.80 | -0.80% | 0.23 | 0.90% |
| 2025-06-13 | 25.74 | 25.74 | 24.74 | 25.00 | -3.13% | 0.36 | 1.44% |
| 2025-06-12 | 25.60 | 26.22 | 25.14 | 25.81 | +0.94% | 0.59 | 2.28% |
| 2025-06-11 | 24.91 | 25.74 | 24.84 | 25.57 | +1.91% | 0.47 | 1.84% |
| 2025-06-10 | 25.27 | 25.56 | 24.77 | 25.09 | -1.06% | 0.37 | 1.46% |
| 2025-06-09 | 25.74 | 25.93 | 25.22 | 25.36 | +1.44% | 0.35 | 1.37% |
| 2025-06-06 | 24.94 | 25.64 | 24.37 | 25.00 | -0.04% | 0.41 | 1.61% |
| 2025-06-05 | 25.42 | 25.97 | 24.89 | 25.01 | -3.05% | 0.49 | 1.90% |
| 2025-06-04 | 26.22 | 26.38 | 25.56 | 25.80 | -1.64% | 0.80 | 3.08% |
| 2025-06-03 | 24.89 | 26.44 | 24.22 | 26.23 | +6.70% | 0.78 | 3.04% |
| 2025-05-30 | 25.11 | 25.33 | 24.25 | 24.58 | -2.34% | 0.41 | 1.67% |
| 2025-05-29 | 25.62 | 26.20 | 25.04 | 25.17 | -2.21% | 0.40 | 1.58% |
| 2025-05-28 | 25.60 | 26.12 | 25.19 | 25.74 | +0.55% | 0.57 | 2.19% |
| 2025-05-27 | 24.96 | 27.05 | 24.80 | 25.60 | +3.76% | 0.81 | 3.10% |