倍加洁 sh.603059
29.26
-1.75%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 35.33 | 36.63 | 34.71 | 35.49 | +0.91% | 1.05 | 2.94% |
| 2026-01-16 | 35.26 | 35.70 | 34.38 | 35.17 | -0.37% | 0.65 | 1.83% |
| 2026-01-15 | 35.97 | 36.13 | 35.10 | 35.30 | -2.35% | 0.81 | 2.27% |
| 2026-01-14 | 36.07 | 37.74 | 35.28 | 36.15 | -0.28% | 1.69 | 4.61% |
| 2026-01-13 | 35.28 | 37.50 | 33.25 | 36.25 | +3.93% | 2.95 | 8.25% |
| 2026-01-12 | 33.13 | 34.88 | 33.13 | 34.88 | +10.00% | 0.74 | 2.14% |
| 2026-01-09 | 31.83 | 32.15 | 31.48 | 31.71 | -0.50% | 0.58 | 1.83% |
| 2026-01-08 | 30.67 | 32.08 | 30.67 | 31.87 | +3.78% | 0.84 | 2.66% |
| 2026-01-07 | 30.54 | 31.18 | 30.45 | 30.71 | +0.46% | 0.48 | 1.56% |
| 2026-01-06 | 31.01 | 31.39 | 30.50 | 30.57 | -0.94% | 0.50 | 1.63% |
| 2026-01-05 | 30.08 | 31.27 | 29.97 | 30.86 | +2.59% | 0.66 | 2.15% |
| 2025-12-31 | 30.03 | 30.19 | 29.60 | 30.08 | +0.37% | 0.39 | 1.30% |
| 2025-12-30 | 29.97 | 30.50 | 29.71 | 29.97 | -0.50% | 0.48 | 1.57% |
| 2025-12-29 | 30.90 | 30.95 | 29.83 | 30.12 | -1.89% | 0.43 | 1.41% |
| 2025-12-26 | 31.46 | 31.58 | 30.63 | 30.70 | -2.69% | 0.49 | 1.57% |
| 2025-12-25 | 31.50 | 31.77 | 30.99 | 31.55 | +0.48% | 0.37 | 1.17% |
| 2025-12-24 | 31.37 | 31.49 | 30.99 | 31.40 | +0.29% | 0.38 | 1.20% |
| 2025-12-23 | 31.84 | 31.85 | 31.18 | 31.31 | -0.60% | 0.58 | 1.82% |
| 2025-12-22 | 31.00 | 32.60 | 30.88 | 31.50 | +2.34% | 1.30 | 4.07% |
| 2025-12-19 | 30.25 | 30.87 | 30.11 | 30.78 | +1.75% | 0.37 | 1.21% |