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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 35.06 | 38.68 | 34.00 | 34.72 | -1.25% | 5.59 | 15.11% |
| 2025-11-19 | 33.90 | 35.23 | 33.73 | 35.16 | +3.44% | 1.20 | 3.45% |
| 2025-11-18 | 34.30 | 34.51 | 33.82 | 33.99 | -0.32% | 0.57 | 1.67% |
| 2025-11-17 | 33.86 | 34.18 | 33.67 | 34.10 | +0.21% | 0.59 | 1.72% |
| 2025-11-14 | 33.28 | 34.33 | 33.27 | 34.03 | +2.38% | 0.96 | 2.82% |
| 2025-11-13 | 32.49 | 33.33 | 32.21 | 33.24 | +2.72% | 0.86 | 2.60% |
| 2025-11-12 | 32.53 | 32.58 | 32.25 | 32.36 | +0.06% | 0.38 | 1.16% |
| 2025-11-11 | 32.20 | 32.64 | 32.14 | 32.34 | +0.15% | 0.46 | 1.42% |
| 2025-11-10 | 31.80 | 32.79 | 31.73 | 32.29 | +1.54% | 0.91 | 2.80% |
| 2025-11-07 | 31.03 | 31.96 | 31.03 | 31.80 | +2.09% | 0.99 | 3.13% |
| 2025-11-06 | 30.72 | 31.22 | 30.35 | 31.15 | +1.53% | 0.66 | 2.12% |
| 2025-11-05 | 30.40 | 30.85 | 30.30 | 30.68 | +0.39% | 0.50 | 1.63% |
| 2025-11-04 | 30.86 | 30.88 | 30.46 | 30.56 | -0.78% | 0.48 | 1.57% |
| 2025-11-03 | 31.10 | 31.15 | 30.66 | 30.80 | -0.61% | 0.71 | 2.29% |
| 2025-10-31 | 30.90 | 31.28 | 30.79 | 30.99 | +0.62% | 0.66 | 2.12% |
| 2025-10-30 | 30.77 | 31.37 | 30.45 | 30.80 | -0.55% | 1.06 | 3.40% |
| 2025-10-29 | 32.18 | 32.70 | 30.51 | 30.97 | -8.24% | 2.27 | 7.28% |
| 2025-10-28 | 35.56 | 36.88 | 33.61 | 33.75 | -4.26% | 3.91 | 11.04% |
| 2025-10-27 | 34.45 | 35.36 | 34.38 | 35.25 | +2.68% | 1.16 | 3.28% |
| 2025-10-24 | 34.49 | 34.56 | 34.07 | 34.33 | -0.67% | 0.68 | 1.97% |