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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.90 | 32.04 | 30.07 | 30.44 | -5.35% | 0.70 | 2.24% |
| 2026-03-20 | 33.06 | 33.58 | 31.95 | 32.16 | -2.90% | 0.30 | 0.93% |
| 2026-03-19 | 33.23 | 33.63 | 32.68 | 33.12 | -1.02% | 0.33 | 1.01% |
| 2026-03-18 | 32.68 | 33.51 | 32.41 | 33.46 | +2.32% | 0.35 | 1.05% |
| 2026-03-17 | 33.42 | 33.42 | 32.42 | 32.70 | -1.30% | 0.37 | 1.13% |
| 2026-03-16 | 32.39 | 33.48 | 32.07 | 33.13 | +1.72% | 0.51 | 1.53% |
| 2026-03-13 | 32.51 | 32.97 | 32.21 | 32.57 | +0.18% | 0.37 | 1.13% |
| 2026-03-12 | 32.87 | 33.22 | 32.37 | 32.51 | -1.19% | 0.34 | 1.02% |
| 2026-03-11 | 33.35 | 33.87 | 32.78 | 32.90 | -1.35% | 0.35 | 1.05% |
| 2026-03-10 | 32.60 | 33.46 | 32.60 | 33.35 | +2.36% | 0.36 | 1.08% |
| 2026-03-09 | 33.11 | 33.12 | 31.75 | 32.58 | -1.36% | 0.57 | 1.77% |
| 2026-03-06 | 32.61 | 33.28 | 32.11 | 33.03 | +1.29% | 0.43 | 1.31% |
| 2026-03-05 | 33.34 | 33.94 | 32.13 | 32.61 | -2.07% | 0.75 | 2.28% |
| 2026-03-04 | 33.05 | 34.31 | 32.92 | 33.30 | -1.89% | 0.49 | 1.47% |
| 2026-03-03 | 36.37 | 36.68 | 33.74 | 33.94 | -6.45% | 0.85 | 2.43% |
| 2026-03-02 | 37.98 | 37.98 | 35.05 | 36.28 | -4.90% | 1.06 | 2.90% |
| 2026-02-27 | 38.77 | 38.80 | 37.86 | 38.15 | -1.57% | 0.43 | 1.11% |
| 2026-02-26 | 39.16 | 39.35 | 37.85 | 38.76 | -1.02% | 0.76 | 1.96% |
| 2026-02-25 | 39.49 | 39.50 | 38.45 | 39.16 | -0.84% | 0.54 | 1.37% |
| 2026-02-24 | 40.00 | 40.00 | 38.45 | 39.49 | +0.05% | 0.90 | 2.28% |