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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.71 | 7.92 | 7.71 | 7.88 | +2.74% | 0.81 | 2.04% |
| 2026-02-13 | 7.73 | 7.78 | 7.64 | 7.67 | -0.78% | 0.45 | 1.17% |
| 2026-02-12 | 7.86 | 7.87 | 7.72 | 7.73 | -1.28% | 0.43 | 1.08% |
| 2026-02-11 | 7.82 | 7.90 | 7.81 | 7.83 | -0.13% | 0.45 | 1.13% |
| 2026-02-10 | 7.86 | 7.88 | 7.80 | 7.84 | -0.13% | 0.36 | 0.90% |
| 2026-02-09 | 7.81 | 7.90 | 7.78 | 7.85 | +0.90% | 0.48 | 1.22% |
| 2026-02-06 | 7.71 | 7.83 | 7.68 | 7.78 | +0.78% | 0.52 | 1.32% |
| 2026-02-05 | 7.85 | 7.89 | 7.72 | 7.72 | -2.03% | 0.57 | 1.44% |
| 2026-02-04 | 7.79 | 7.92 | 7.78 | 7.88 | +0.90% | 0.82 | 2.06% |
| 2026-02-03 | 7.67 | 7.81 | 7.64 | 7.81 | +2.76% | 0.77 | 1.97% |
| 2026-02-02 | 7.69 | 7.78 | 7.58 | 7.60 | -1.55% | 0.68 | 1.76% |
| 2026-01-30 | 7.58 | 7.72 | 7.54 | 7.72 | +1.58% | 0.75 | 1.94% |
| 2026-01-29 | 7.66 | 7.69 | 7.55 | 7.60 | -0.65% | 0.55 | 1.44% |
| 2026-01-28 | 7.75 | 7.75 | 7.59 | 7.65 | -1.03% | 0.48 | 1.25% |
| 2026-01-27 | 7.75 | 7.76 | 7.54 | 7.73 | -0.39% | 0.60 | 1.56% |
| 2026-01-26 | 7.80 | 7.82 | 7.69 | 7.76 | -0.39% | 0.60 | 1.54% |
| 2026-01-23 | 7.82 | 7.83 | 7.75 | 7.79 | -0.26% | 0.58 | 1.47% |
| 2026-01-22 | 7.79 | 7.83 | 7.73 | 7.81 | +0.26% | 0.58 | 1.46% |
| 2026-01-21 | 7.66 | 7.80 | 7.63 | 7.79 | +1.17% | 0.72 | 1.83% |
| 2026-01-20 | 7.71 | 7.74 | 7.66 | 7.70 | -0.13% | 0.49 | 1.25% |