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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.55 | 24.80 | 24.05 | 24.67 | +1.06% | 0.31 | 1.27% |
| 2025-05-23 | 24.96 | 25.19 | 24.37 | 24.41 | -2.51% | 0.45 | 1.82% |
| 2025-05-22 | 25.31 | 26.13 | 24.94 | 25.04 | -2.52% | 0.38 | 1.49% |
| 2025-05-21 | 25.52 | 25.89 | 25.14 | 25.69 | +0.47% | 0.49 | 1.90% |
| 2025-05-20 | 24.84 | 26.03 | 24.84 | 25.57 | +2.93% | 1.21 | 4.70% |
| 2025-05-19 | 23.18 | 25.37 | 22.95 | 24.84 | +7.33% | 0.91 | 3.74% |
| 2025-05-16 | 23.46 | 23.46 | 22.39 | 23.15 | -3.81% | 0.72 | 3.12% |
| 2025-05-15 | 22.70 | 24.82 | 22.48 | 24.06 | +6.63% | 1.06 | 4.41% |
| 2025-05-14 | 23.00 | 23.00 | 22.49 | 22.57 | -1.99% | 0.22 | 0.95% |
| 2025-05-13 | 23.15 | 23.34 | 22.86 | 23.03 | +0.79% | 0.21 | 0.90% |
| 2025-05-12 | 23.49 | 23.52 | 22.73 | 22.85 | -0.78% | 0.27 | 1.19% |
| 2025-05-09 | 22.44 | 23.60 | 22.37 | 23.03 | +1.94% | 0.36 | 1.54% |
| 2025-05-08 | 22.19 | 22.61 | 22.06 | 22.59 | +1.94% | 0.19 | 0.86% |
| 2025-05-07 | 22.42 | 22.42 | 21.95 | 22.16 | +1.14% | 0.23 | 1.01% |
| 2025-05-06 | 21.72 | 22.21 | 21.64 | 21.91 | +1.57% | 0.24 | 1.08% |