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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.78 | 6.82 | 6.67 | 6.82 | +3.02% | 0.64 | 1.87% |
| 2026-03-23 | 6.90 | 6.90 | 6.58 | 6.62 | -5.43% | 0.94 | 2.77% |
| 2026-03-20 | 7.16 | 7.20 | 6.99 | 7.00 | -1.96% | 0.72 | 2.02% |
| 2026-03-19 | 7.21 | 7.23 | 7.13 | 7.14 | -1.92% | 0.70 | 1.92% |
| 2026-03-18 | 7.32 | 7.34 | 7.18 | 7.28 | -0.82% | 1.02 | 2.79% |
| 2026-03-17 | 7.68 | 7.70 | 7.29 | 7.34 | -5.17% | 1.99 | 5.27% |
| 2026-03-16 | 7.86 | 7.89 | 7.71 | 7.74 | -1.28% | 0.68 | 1.73% |
| 2026-03-13 | 7.83 | 7.97 | 7.82 | 7.84 | -0.38% | 0.55 | 1.37% |
| 2026-03-12 | 7.99 | 8.02 | 7.83 | 7.87 | -1.50% | 0.65 | 1.63% |
| 2026-03-11 | 8.05 | 8.06 | 7.92 | 7.99 | -0.12% | 0.52 | 1.28% |
| 2026-03-10 | 7.88 | 8.02 | 7.85 | 8.00 | +1.91% | 0.78 | 1.94% |
| 2026-03-09 | 7.83 | 7.96 | 7.77 | 7.85 | -1.13% | 0.80 | 2.03% |
| 2026-03-06 | 7.71 | 7.97 | 7.71 | 7.94 | +2.32% | 0.74 | 1.86% |
| 2026-03-05 | 7.65 | 7.84 | 7.65 | 7.76 | +2.24% | 0.64 | 1.64% |
| 2026-03-04 | 7.57 | 7.67 | 7.52 | 7.59 | 0.00% | 0.54 | 1.42% |
| 2026-03-03 | 7.83 | 7.92 | 7.58 | 7.59 | -3.07% | 0.77 | 1.97% |
| 2026-03-02 | 7.87 | 7.99 | 7.75 | 7.83 | -2.12% | 0.76 | 1.92% |
| 2026-02-27 | 7.96 | 8.02 | 7.89 | 8.00 | +0.25% | 0.54 | 1.35% |
| 2026-02-26 | 7.90 | 8.00 | 7.84 | 7.98 | +1.40% | 0.59 | 1.48% |
| 2026-02-25 | 7.90 | 8.00 | 7.86 | 7.87 | -0.13% | 0.70 | 1.74% |