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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.88 | 7.92 | 7.82 | 7.91 | +0.13% | 0.50 | 1.28% |
| 2025-08-19 | 7.74 | 7.91 | 7.68 | 7.90 | +2.20% | 0.73 | 1.87% |
| 2025-08-18 | 7.77 | 7.82 | 7.72 | 7.73 | -0.26% | 0.57 | 1.47% |
| 2025-08-15 | 7.70 | 7.84 | 7.69 | 7.75 | +0.65% | 0.53 | 1.36% |
| 2025-08-14 | 7.89 | 7.92 | 7.69 | 7.70 | -2.28% | 0.48 | 1.23% |
| 2025-08-13 | 7.92 | 7.92 | 7.84 | 7.88 | -0.13% | 0.45 | 1.13% |
| 2025-08-12 | 7.93 | 7.95 | 7.86 | 7.89 | -0.13% | 0.37 | 0.94% |
| 2025-08-11 | 7.84 | 7.97 | 7.81 | 7.90 | +1.02% | 0.53 | 1.35% |
| 2025-08-08 | 7.73 | 7.83 | 7.69 | 7.82 | +1.16% | 0.49 | 1.25% |
| 2025-08-07 | 7.81 | 7.87 | 7.68 | 7.73 | -0.77% | 0.53 | 1.37% |
| 2025-08-06 | 7.80 | 7.82 | 7.77 | 7.79 | 0.00% | 0.39 | 0.99% |
| 2025-08-05 | 7.80 | 7.82 | 7.76 | 7.79 | 0.00% | 0.46 | 1.18% |
| 2025-08-04 | 7.71 | 7.80 | 7.67 | 7.79 | +0.52% | 0.32 | 0.83% |
| 2025-08-01 | 7.61 | 7.78 | 7.58 | 7.75 | +2.24% | 0.54 | 1.39% |
| 2025-07-31 | 7.72 | 7.74 | 7.55 | 7.58 | -1.56% | 0.41 | 1.08% |
| 2025-07-30 | 7.75 | 7.75 | 7.62 | 7.70 | -0.26% | 0.33 | 0.86% |
| 2025-07-29 | 7.83 | 7.83 | 7.65 | 7.72 | -1.28% | 0.40 | 1.04% |
| 2025-07-28 | 7.81 | 7.84 | 7.77 | 7.82 | +0.64% | 0.41 | 1.04% |
| 2025-07-25 | 7.88 | 7.88 | 7.76 | 7.77 | -1.27% | 0.48 | 1.23% |
| 2025-07-24 | 7.86 | 7.95 | 7.83 | 7.87 | -0.13% | 0.44 | 1.12% |