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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.99 | 30.70 | 29.80 | 30.25 | +0.63% | 0.42 | 1.36% |
| 2025-12-17 | 31.06 | 31.08 | 29.70 | 30.06 | -2.34% | 0.44 | 1.44% |
| 2025-12-16 | 31.05 | 31.34 | 30.67 | 30.78 | -0.87% | 0.38 | 1.22% |
| 2025-12-15 | 31.04 | 31.63 | 30.83 | 31.05 | +0.26% | 0.51 | 1.62% |
| 2025-12-12 | 30.83 | 31.66 | 30.21 | 30.97 | +0.78% | 1.05 | 3.36% |
| 2025-12-11 | 30.00 | 31.38 | 29.89 | 30.73 | +2.26% | 0.89 | 2.89% |
| 2025-12-10 | 30.21 | 30.36 | 29.73 | 30.05 | -0.53% | 0.43 | 1.42% |
| 2025-12-09 | 30.13 | 30.30 | 30.00 | 30.21 | +0.23% | 0.35 | 1.16% |
| 2025-12-08 | 29.95 | 30.15 | 29.71 | 30.14 | +1.14% | 0.40 | 1.35% |
| 2025-12-05 | 29.40 | 29.90 | 29.40 | 29.80 | +0.37% | 0.31 | 1.04% |
| 2025-12-04 | 29.82 | 30.24 | 29.65 | 29.69 | -0.64% | 0.42 | 1.41% |
| 2025-12-03 | 30.29 | 30.61 | 29.83 | 29.88 | -1.22% | 0.60 | 1.98% |
| 2025-12-02 | 30.80 | 30.80 | 30.21 | 30.25 | -1.27% | 0.45 | 1.49% |
| 2025-12-01 | 30.37 | 31.00 | 30.21 | 30.64 | +0.92% | 0.69 | 2.25% |
| 2025-11-28 | 29.80 | 30.50 | 29.45 | 30.36 | +2.39% | 0.63 | 2.10% |
| 2025-11-27 | 29.49 | 29.93 | 29.46 | 29.65 | +0.41% | 0.59 | 1.97% |
| 2025-11-26 | 29.72 | 30.03 | 29.48 | 29.53 | -0.91% | 0.91 | 3.05% |
| 2025-11-25 | 30.38 | 30.55 | 29.50 | 29.80 | -0.37% | 1.55 | 5.16% |
| 2025-11-24 | 28.13 | 30.55 | 28.13 | 29.91 | -4.29% | 2.40 | 8.17% |
| 2025-11-21 | 31.25 | 31.25 | 31.25 | 31.25 | -9.99% | 0.55 | 1.75% |