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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 33.71 | 34.96 | 33.61 | 34.56 | +1.98% | 1.34 | 3.86% |
| 2025-10-22 | 33.81 | 34.09 | 33.70 | 33.89 | -0.03% | 0.52 | 1.51% |
| 2025-10-21 | 34.34 | 34.43 | 33.82 | 33.90 | -0.85% | 0.71 | 2.07% |
| 2025-10-20 | 33.75 | 34.63 | 33.63 | 34.19 | +0.26% | 0.99 | 2.88% |
| 2025-10-17 | 33.80 | 34.30 | 33.40 | 34.10 | +1.25% | 1.09 | 3.20% |
| 2025-10-16 | 33.62 | 34.11 | 33.28 | 33.68 | -0.91% | 1.07 | 3.17% |
| 2025-10-15 | 35.34 | 35.85 | 31.92 | 33.99 | -4.15% | 1.90 | 5.54% |
| 2025-10-14 | 36.20 | 36.50 | 35.13 | 35.46 | -1.69% | 0.97 | 2.71% |
| 2025-10-13 | 33.95 | 36.29 | 33.80 | 36.07 | +2.53% | 1.30 | 3.66% |
| 2025-10-10 | 33.92 | 35.31 | 33.86 | 35.18 | +2.90% | 1.17 | 3.32% |
| 2025-10-09 | 33.26 | 34.46 | 33.26 | 34.19 | +2.80% | 0.91 | 2.65% |
| 2025-09-30 | 33.24 | 33.50 | 32.80 | 33.26 | +0.33% | 0.63 | 1.89% |
| 2025-09-29 | 34.20 | 34.20 | 33.00 | 33.15 | -2.87% | 0.81 | 2.42% |
| 2025-09-26 | 35.02 | 35.10 | 34.07 | 34.13 | -3.31% | 1.09 | 3.13% |
| 2025-09-25 | 34.97 | 35.49 | 34.63 | 35.30 | -0.17% | 1.40 | 3.95% |
| 2025-09-24 | 35.38 | 35.38 | 33.63 | 35.36 | +0.74% | 1.77 | 5.07% |
| 2025-09-23 | 35.23 | 35.78 | 34.47 | 35.10 | 0.00% | 2.10 | 5.93% |
| 2025-09-22 | 33.92 | 35.15 | 33.48 | 35.10 | +2.90% | 2.01 | 5.85% |
| 2025-09-19 | 33.02 | 34.68 | 33.02 | 34.11 | +2.46% | 2.39 | 6.99% |
| 2025-09-18 | 32.91 | 34.13 | 32.55 | 33.29 | +1.24% | 2.42 | 7.18% |