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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.32 | 7.36 | 7.28 | 7.32 | -0.14% | 0.23 | 0.62% |
| 2025-05-26 | 7.32 | 7.37 | 7.23 | 7.33 | +0.69% | 0.30 | 0.81% |
| 2025-05-23 | 7.34 | 7.48 | 7.27 | 7.28 | -0.55% | 0.43 | 1.17% |
| 2025-05-22 | 7.38 | 7.48 | 7.31 | 7.32 | -1.35% | 0.34 | 0.93% |
| 2025-05-21 | 7.50 | 7.51 | 7.41 | 7.42 | -0.80% | 0.24 | 0.64% |
| 2025-05-20 | 7.46 | 7.50 | 7.40 | 7.48 | +0.27% | 0.33 | 0.87% |
| 2025-05-19 | 7.41 | 7.50 | 7.40 | 7.46 | +0.54% | 0.30 | 0.79% |
| 2025-05-16 | 7.33 | 7.49 | 7.33 | 7.42 | +0.82% | 0.30 | 0.79% |
| 2025-05-15 | 7.42 | 7.44 | 7.33 | 7.36 | -0.94% | 0.23 | 0.62% |
| 2025-05-14 | 7.48 | 7.51 | 7.38 | 7.43 | -0.80% | 0.36 | 0.95% |
| 2025-05-13 | 7.52 | 7.56 | 7.43 | 7.49 | +0.40% | 0.32 | 0.84% |
| 2025-05-12 | 7.48 | 7.48 | 7.41 | 7.46 | +0.40% | 0.32 | 0.86% |
| 2025-05-09 | 7.44 | 7.50 | 7.37 | 7.43 | -0.40% | 0.32 | 0.86% |
| 2025-05-08 | 7.34 | 7.50 | 7.34 | 7.46 | +1.22% | 0.37 | 0.99% |
| 2025-05-07 | 7.41 | 7.44 | 7.32 | 7.37 | +0.27% | 0.30 | 0.82% |
| 2025-05-06 | 7.31 | 7.37 | 7.28 | 7.35 | +1.38% | 0.30 | 0.82% |