博深股份 sz.002282
6.50
-0.61%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.53 | 6.62 | 6.43 | 6.50 | -0.61% | 0.30 | 0.90% |
| 2026-05-22 | 6.40 | 6.61 | 6.34 | 6.54 | +2.83% | 0.32 | 0.99% |
| 2026-05-21 | 6.58 | 6.62 | 6.34 | 6.36 | -3.20% | 0.35 | 1.08% |
| 2026-05-20 | 6.61 | 6.62 | 6.50 | 6.57 | -0.61% | 0.24 | 0.74% |
| 2026-05-19 | 6.50 | 6.62 | 6.47 | 6.61 | +2.32% | 0.31 | 0.95% |
| 2026-05-18 | 6.71 | 6.72 | 6.53 | 6.61 | -1.34% | 0.50 | 1.50% |
| 2026-05-15 | 6.70 | 6.78 | 6.64 | 6.70 | -0.30% | 0.35 | 1.03% |
| 2026-05-14 | 6.88 | 6.89 | 6.72 | 6.72 | -2.04% | 0.31 | 0.92% |
| 2026-05-13 | 6.86 | 6.91 | 6.81 | 6.86 | +0.44% | 0.30 | 0.85% |
| 2026-05-12 | 6.94 | 6.94 | 6.82 | 6.83 | -1.44% | 0.32 | 0.91% |
| 2026-05-11 | 6.96 | 6.98 | 6.86 | 6.93 | -0.43% | 0.41 | 1.16% |
| 2026-05-08 | 6.93 | 6.96 | 6.90 | 6.96 | +0.43% | 0.26 | 0.75% |
| 2026-05-07 | 6.96 | 7.02 | 6.92 | 6.93 | -0.43% | 0.38 | 1.08% |
| 2026-05-06 | 6.95 | 7.00 | 6.90 | 6.96 | +0.14% | 0.38 | 1.09% |
| 2026-04-30 | 6.88 | 6.97 | 6.88 | 6.95 | +0.58% | 0.34 | 0.97% |
| 2026-04-29 | 6.79 | 6.94 | 6.79 | 6.91 | +1.47% | 0.41 | 1.18% |
| 2026-04-28 | 6.82 | 6.86 | 6.75 | 6.81 | -0.73% | 0.32 | 0.94% |
| 2026-04-27 | 6.83 | 6.87 | 6.62 | 6.86 | 0.00% | 0.61 | 1.79% |
| 2026-04-24 | 6.79 | 6.94 | 6.74 | 6.86 | +0.44% | 0.36 | 1.03% |
| 2026-04-23 | 6.84 | 6.89 | 6.79 | 6.83 | -0.15% | 0.31 | 0.89% |