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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.35 | 35.21 | 34.25 | 35.09 | +1.65% | 0.45 | 1.30% |
| 2026-04-20 | 34.22 | 34.78 | 33.21 | 34.52 | -0.23% | 0.57 | 1.67% |
| 2026-04-17 | 34.50 | 34.75 | 33.78 | 34.60 | -0.46% | 0.57 | 1.64% |
| 2026-04-16 | 33.45 | 35.29 | 33.13 | 34.76 | +3.79% | 0.73 | 2.11% |
| 2026-04-15 | 32.78 | 33.92 | 32.78 | 33.49 | +1.39% | 0.47 | 1.41% |
| 2026-04-14 | 32.67 | 33.37 | 32.09 | 33.03 | +1.60% | 0.52 | 1.58% |
| 2026-04-13 | 33.17 | 33.23 | 32.23 | 32.51 | -0.49% | 0.54 | 1.63% |
| 2026-04-10 | 32.32 | 33.81 | 32.28 | 32.67 | +1.27% | 0.59 | 1.77% |
| 2026-04-09 | 32.67 | 32.80 | 31.92 | 32.26 | -2.03% | 0.28 | 0.88% |
| 2026-04-08 | 31.99 | 33.09 | 31.87 | 32.93 | +4.37% | 0.49 | 1.48% |
| 2026-04-07 | 31.55 | 32.00 | 31.27 | 31.55 | 0.00% | 0.34 | 1.07% |
| 2026-04-03 | 32.09 | 32.24 | 31.18 | 31.55 | -2.05% | 0.32 | 1.02% |
| 2026-04-02 | 33.15 | 33.88 | 31.95 | 32.21 | -2.60% | 0.51 | 1.55% |
| 2026-04-01 | 31.87 | 33.24 | 31.61 | 33.07 | +5.59% | 0.93 | 2.85% |
| 2026-03-31 | 32.09 | 32.41 | 31.31 | 31.32 | -2.37% | 0.87 | 2.71% |
| 2026-03-30 | 33.34 | 33.43 | 31.91 | 32.08 | -6.96% | 1.09 | 3.35% |
| 2026-03-27 | 31.66 | 34.76 | 31.32 | 34.48 | +8.91% | 1.17 | 3.46% |
| 2026-03-26 | 31.91 | 32.30 | 31.50 | 31.66 | -1.03% | 0.25 | 0.78% |
| 2026-03-25 | 32.25 | 32.80 | 31.77 | 31.99 | -0.50% | 0.51 | 1.57% |
| 2026-03-24 | 30.90 | 32.22 | 30.72 | 32.15 | +5.62% | 0.42 | 1.31% |