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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.91 | 40.90 | 39.35 | 39.47 | -1.79% | 0.59 | 1.46% |
| 2026-02-12 | 40.60 | 41.47 | 40.10 | 40.19 | -0.89% | 0.48 | 1.18% |
| 2026-02-11 | 40.70 | 41.22 | 40.11 | 40.55 | -1.24% | 0.68 | 1.67% |
| 2026-02-10 | 41.80 | 41.89 | 40.40 | 41.06 | -1.84% | 1.04 | 2.51% |
| 2026-02-09 | 40.93 | 42.05 | 39.78 | 41.83 | +1.28% | 1.68 | 4.08% |
| 2026-02-06 | 39.00 | 43.43 | 39.00 | 41.30 | -2.78% | 2.44 | 5.80% |
| 2026-02-05 | 41.10 | 43.15 | 40.69 | 42.48 | +4.14% | 2.01 | 4.75% |
| 2026-02-04 | 40.66 | 41.76 | 39.90 | 40.79 | +0.47% | 1.34 | 3.27% |
| 2026-02-03 | 39.08 | 41.95 | 38.98 | 40.60 | +4.91% | 2.23 | 5.49% |
| 2026-02-02 | 38.59 | 39.68 | 36.54 | 38.70 | +3.78% | 3.08 | 8.05% |
| 2026-01-30 | 35.00 | 37.29 | 35.00 | 37.29 | +10.00% | 1.18 | 3.22% |
| 2026-01-29 | 34.26 | 34.77 | 33.44 | 33.90 | -0.82% | 0.69 | 2.02% |
| 2026-01-28 | 34.00 | 36.30 | 33.82 | 34.18 | -3.77% | 1.09 | 3.13% |
| 2026-01-27 | 34.58 | 36.14 | 34.58 | 35.52 | +0.45% | 0.80 | 2.24% |
| 2026-01-26 | 37.20 | 37.20 | 34.67 | 35.36 | -5.07% | 0.93 | 2.57% |
| 2026-01-23 | 37.62 | 37.88 | 36.30 | 37.25 | -1.17% | 0.96 | 2.58% |
| 2026-01-22 | 38.10 | 38.70 | 37.00 | 37.69 | -2.51% | 1.21 | 3.19% |
| 2026-01-21 | 36.04 | 38.98 | 35.28 | 38.66 | +6.27% | 1.95 | 5.12% |
| 2026-01-20 | 35.45 | 37.08 | 35.45 | 36.38 | +2.51% | 0.96 | 2.62% |
| 2026-01-19 | 35.33 | 36.63 | 34.71 | 35.49 | +0.91% | 1.05 | 2.94% |