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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.92 | 6.92 | 6.83 | 6.84 | -1.16% | 0.32 | 0.94% |
| 2026-04-21 | 6.98 | 6.98 | 6.86 | 6.92 | -0.72% | 0.34 | 0.98% |
| 2026-04-20 | 6.96 | 6.99 | 6.93 | 6.97 | 0.00% | 0.29 | 0.82% |
| 2026-04-17 | 7.00 | 7.07 | 6.94 | 6.97 | -0.57% | 0.42 | 1.20% |
| 2026-04-16 | 6.94 | 7.02 | 6.88 | 7.01 | +1.89% | 0.49 | 1.39% |
| 2026-04-15 | 6.94 | 7.00 | 6.87 | 6.88 | -0.86% | 0.34 | 0.97% |
| 2026-04-14 | 6.94 | 6.95 | 6.85 | 6.94 | +0.73% | 0.27 | 0.78% |
| 2026-04-13 | 6.90 | 6.93 | 6.85 | 6.89 | -0.58% | 0.26 | 0.75% |
| 2026-04-10 | 6.91 | 7.02 | 6.91 | 6.93 | +0.58% | 0.35 | 1.00% |
| 2026-04-09 | 7.00 | 7.02 | 6.86 | 6.89 | -1.71% | 0.42 | 1.21% |
| 2026-04-08 | 6.91 | 7.08 | 6.91 | 7.01 | +2.49% | 0.45 | 1.27% |
| 2026-04-07 | 6.69 | 6.85 | 6.66 | 6.84 | +2.40% | 0.37 | 1.08% |
| 2026-04-03 | 6.87 | 6.90 | 6.67 | 6.68 | -2.91% | 0.39 | 1.15% |
| 2026-04-02 | 6.98 | 7.02 | 6.82 | 6.88 | -1.43% | 0.34 | 0.97% |
| 2026-04-01 | 7.08 | 7.12 | 6.92 | 6.98 | -0.29% | 0.50 | 1.41% |
| 2026-03-31 | 7.01 | 7.11 | 6.99 | 7.00 | 0.00% | 0.51 | 1.42% |
| 2026-03-30 | 6.86 | 7.01 | 6.84 | 7.00 | +0.57% | 0.43 | 1.23% |
| 2026-03-27 | 6.86 | 6.97 | 6.78 | 6.96 | +1.46% | 0.37 | 1.07% |
| 2026-03-26 | 6.93 | 6.98 | 6.82 | 6.86 | -0.72% | 0.44 | 1.27% |
| 2026-03-25 | 6.83 | 6.93 | 6.79 | 6.91 | +1.32% | 0.60 | 1.72% |