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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.47 | 7.48 | 7.40 | 7.46 | +0.27% | 0.31 | 0.84% |
| 2025-06-24 | 7.29 | 7.45 | 7.28 | 7.44 | +2.20% | 0.35 | 0.95% |
| 2025-06-23 | 7.10 | 7.29 | 7.06 | 7.28 | +2.25% | 0.28 | 0.78% |
| 2025-06-20 | 7.23 | 7.30 | 7.12 | 7.12 | -1.66% | 0.36 | 1.00% |
| 2025-06-19 | 7.17 | 7.34 | 7.17 | 7.24 | +0.28% | 0.48 | 1.31% |
| 2025-06-18 | 7.24 | 7.30 | 7.17 | 7.22 | -0.41% | 0.20 | 0.56% |
| 2025-06-17 | 7.27 | 7.29 | 7.20 | 7.25 | -0.28% | 0.24 | 0.66% |
| 2025-06-16 | 7.24 | 7.34 | 7.23 | 7.27 | -0.14% | 0.26 | 0.72% |
| 2025-06-13 | 7.38 | 7.38 | 7.26 | 7.28 | -1.49% | 0.24 | 0.66% |
| 2025-06-12 | 7.36 | 7.44 | 7.31 | 7.39 | +0.41% | 0.27 | 0.73% |
| 2025-06-11 | 7.27 | 7.42 | 7.25 | 7.36 | +1.10% | 0.40 | 1.07% |
| 2025-06-10 | 7.28 | 7.37 | 7.19 | 7.28 | -0.27% | 0.42 | 1.16% |
| 2025-06-09 | 7.24 | 7.31 | 7.19 | 7.30 | +1.11% | 0.28 | 0.77% |
| 2025-06-06 | 7.18 | 7.23 | 7.16 | 7.22 | +0.56% | 0.23 | 0.63% |
| 2025-06-05 | 7.29 | 7.30 | 7.16 | 7.18 | -1.37% | 0.36 | 0.99% |
| 2025-06-04 | 7.28 | 7.31 | 7.23 | 7.28 | -0.68% | 0.30 | 0.83% |
| 2025-06-03 | 7.21 | 7.35 | 7.19 | 7.33 | +1.10% | 0.30 | 0.82% |
| 2025-05-30 | 7.37 | 7.40 | 7.20 | 7.25 | -2.03% | 0.35 | 0.96% |
| 2025-05-29 | 7.22 | 7.42 | 7.22 | 7.40 | +1.65% | 0.39 | 1.05% |
| 2025-05-28 | 7.32 | 7.39 | 7.22 | 7.28 | -0.55% | 0.29 | 0.80% |