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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.98 | 7.98 | 7.86 | 7.88 | -0.88% | 0.49 | 1.24% |
| 2025-07-22 | 7.90 | 7.98 | 7.86 | 7.95 | +1.15% | 0.69 | 1.74% |
| 2025-07-21 | 7.76 | 7.87 | 7.76 | 7.86 | +1.42% | 0.48 | 1.22% |
| 2025-07-18 | 7.76 | 7.77 | 7.67 | 7.75 | +0.39% | 0.30 | 0.76% |
| 2025-07-17 | 7.72 | 7.77 | 7.71 | 7.72 | -0.39% | 0.35 | 0.89% |
| 2025-07-16 | 7.66 | 7.75 | 7.65 | 7.75 | +1.31% | 0.46 | 1.19% |
| 2025-07-15 | 7.68 | 7.75 | 7.61 | 7.65 | -0.91% | 0.35 | 0.92% |
| 2025-07-14 | 7.64 | 7.74 | 7.60 | 7.72 | +1.58% | 0.47 | 1.21% |
| 2025-07-11 | 7.62 | 7.64 | 7.56 | 7.60 | -0.26% | 0.28 | 0.73% |
| 2025-07-10 | 7.62 | 7.67 | 7.57 | 7.62 | -0.13% | 0.32 | 0.83% |
| 2025-07-09 | 7.62 | 7.71 | 7.60 | 7.63 | +0.13% | 0.39 | 1.01% |
| 2025-07-08 | 7.58 | 7.64 | 7.55 | 7.62 | +0.53% | 0.32 | 0.84% |
| 2025-07-07 | 7.50 | 7.58 | 7.46 | 7.58 | +1.20% | 0.27 | 0.70% |
| 2025-07-04 | 7.55 | 7.58 | 7.48 | 7.49 | -0.93% | 0.29 | 0.76% |
| 2025-07-03 | 7.57 | 7.58 | 7.52 | 7.56 | -0.26% | 0.32 | 0.83% |
| 2025-07-02 | 7.50 | 7.64 | 7.47 | 7.58 | +1.07% | 0.56 | 1.47% |
| 2025-07-01 | 7.47 | 7.52 | 7.42 | 7.50 | +0.40% | 0.34 | 0.90% |
| 2025-06-30 | 7.44 | 7.48 | 7.40 | 7.47 | +0.67% | 0.27 | 0.71% |
| 2025-06-27 | 7.42 | 7.44 | 7.35 | 7.42 | +0.68% | 0.33 | 0.89% |
| 2025-06-26 | 7.45 | 7.46 | 7.36 | 7.37 | -1.21% | 0.31 | 0.83% |