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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.60 | 7.73 | 7.58 | 7.71 | +1.18% | 0.80 | 2.07% |
| 2026-01-16 | 7.53 | 7.62 | 7.47 | 7.62 | +1.74% | 0.61 | 1.59% |
| 2026-01-15 | 7.47 | 7.52 | 7.43 | 7.49 | +0.40% | 0.51 | 1.36% |
| 2026-01-14 | 7.51 | 7.58 | 7.38 | 7.46 | -0.80% | 0.81 | 2.15% |
| 2026-01-13 | 7.57 | 7.60 | 7.46 | 7.52 | -0.66% | 0.60 | 1.57% |
| 2026-01-12 | 7.57 | 7.59 | 7.52 | 7.57 | +0.53% | 0.61 | 1.59% |
| 2026-01-09 | 7.55 | 7.57 | 7.47 | 7.53 | -0.13% | 0.53 | 1.38% |
| 2026-01-08 | 7.41 | 7.55 | 7.40 | 7.54 | +1.48% | 0.54 | 1.43% |
| 2026-01-07 | 7.44 | 7.48 | 7.39 | 7.43 | -0.13% | 0.41 | 1.10% |
| 2026-01-06 | 7.44 | 7.50 | 7.37 | 7.44 | +0.54% | 0.47 | 1.24% |
| 2026-01-05 | 7.37 | 7.46 | 7.36 | 7.40 | +0.68% | 0.61 | 1.63% |
| 2025-12-31 | 7.28 | 7.37 | 7.23 | 7.35 | +0.68% | 0.41 | 1.11% |
| 2025-12-30 | 7.33 | 7.38 | 7.25 | 7.30 | -0.95% | 0.36 | 0.96% |
| 2025-12-29 | 7.43 | 7.43 | 7.31 | 7.37 | -0.41% | 0.37 | 0.99% |
| 2025-12-26 | 7.49 | 7.50 | 7.36 | 7.40 | -0.94% | 0.41 | 1.10% |
| 2025-12-25 | 7.41 | 7.48 | 7.36 | 7.47 | +0.95% | 0.41 | 1.09% |
| 2025-12-24 | 7.29 | 7.42 | 7.24 | 7.40 | +1.51% | 0.43 | 1.16% |
| 2025-12-23 | 7.28 | 7.42 | 7.26 | 7.29 | +0.28% | 0.48 | 1.30% |
| 2025-12-22 | 7.36 | 7.41 | 7.25 | 7.27 | -0.95% | 0.40 | 1.09% |
| 2025-12-19 | 7.23 | 7.36 | 7.21 | 7.34 | +1.52% | 0.34 | 0.91% |