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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.99 | 33.06 | 31.99 | 32.88 | +2.33% | 1.73 | 5.24% |
| 2025-09-16 | 31.76 | 32.44 | 31.58 | 32.13 | +1.19% | 1.04 | 3.21% |
| 2025-09-15 | 31.83 | 32.03 | 31.10 | 31.76 | -1.09% | 1.26 | 3.96% |
| 2025-09-12 | 32.38 | 32.38 | 31.84 | 32.10 | -1.23% | 1.12 | 3.47% |
| 2025-09-11 | 31.68 | 32.92 | 31.64 | 32.50 | +2.45% | 2.03 | 6.21% |
| 2025-09-10 | 31.97 | 31.97 | 31.44 | 31.73 | -0.75% | 0.99 | 3.11% |
| 2025-09-09 | 32.62 | 32.62 | 31.72 | 31.97 | -3.46% | 1.97 | 6.11% |
| 2025-09-08 | 31.39 | 33.70 | 31.39 | 33.11 | +5.67% | 3.58 | 10.89% |
| 2025-09-05 | 31.08 | 31.38 | 30.43 | 31.34 | +0.83% | 0.70 | 2.23% |
| 2025-09-04 | 30.90 | 31.36 | 30.66 | 31.08 | +0.65% | 0.76 | 2.42% |
| 2025-09-03 | 31.04 | 31.43 | 30.79 | 30.88 | -0.55% | 0.60 | 1.93% |
| 2025-09-02 | 31.48 | 31.53 | 30.77 | 31.05 | -1.33% | 0.67 | 2.13% |
| 2025-09-01 | 31.02 | 31.48 | 31.02 | 31.47 | +1.06% | 0.59 | 1.88% |
| 2025-08-29 | 31.02 | 31.33 | 30.83 | 31.14 | +0.29% | 0.60 | 1.91% |
| 2025-08-28 | 31.67 | 31.67 | 30.56 | 31.05 | -0.35% | 0.96 | 3.08% |
| 2025-08-27 | 31.56 | 31.77 | 31.13 | 31.16 | -1.39% | 0.80 | 2.52% |
| 2025-08-26 | 31.56 | 31.87 | 31.51 | 31.60 | -0.38% | 0.78 | 2.44% |
| 2025-08-25 | 31.77 | 31.79 | 31.53 | 31.72 | -0.16% | 0.96 | 3.00% |
| 2025-08-22 | 32.03 | 32.12 | 31.59 | 31.77 | -0.81% | 1.19 | 3.73% |
| 2025-08-21 | 31.68 | 32.11 | 31.51 | 32.02 | +1.13% | 1.61 | 5.01% |