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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.12 | 7.25 | 7.08 | 7.23 | +1.40% | 0.33 | 0.91% |
| 2025-12-17 | 7.13 | 7.19 | 7.00 | 7.13 | -0.42% | 0.42 | 1.18% |
| 2025-12-16 | 7.33 | 7.33 | 7.15 | 7.16 | -2.32% | 0.38 | 1.05% |
| 2025-12-15 | 7.26 | 7.35 | 7.21 | 7.33 | +0.41% | 0.38 | 1.02% |
| 2025-12-12 | 7.38 | 7.50 | 7.28 | 7.30 | -0.95% | 0.42 | 1.11% |
| 2025-12-11 | 7.51 | 7.53 | 7.36 | 7.37 | -1.60% | 0.38 | 1.01% |
| 2025-12-10 | 7.57 | 7.57 | 7.40 | 7.49 | -0.93% | 0.41 | 1.08% |
| 2025-12-09 | 7.57 | 7.63 | 7.52 | 7.56 | -0.40% | 0.48 | 1.24% |
| 2025-12-08 | 7.65 | 7.66 | 7.56 | 7.59 | -0.52% | 0.39 | 1.02% |
| 2025-12-05 | 7.51 | 7.63 | 7.47 | 7.63 | +1.46% | 0.37 | 0.97% |
| 2025-12-04 | 7.60 | 7.63 | 7.49 | 7.52 | -1.05% | 0.46 | 1.21% |
| 2025-12-03 | 7.49 | 7.63 | 7.45 | 7.60 | +1.47% | 0.56 | 1.47% |
| 2025-12-02 | 7.50 | 7.51 | 7.40 | 7.49 | +0.13% | 0.30 | 0.79% |
| 2025-12-01 | 7.52 | 7.57 | 7.45 | 7.48 | -0.27% | 0.33 | 0.88% |
| 2025-11-28 | 7.35 | 7.51 | 7.34 | 7.50 | +1.63% | 0.31 | 0.84% |
| 2025-11-27 | 7.30 | 7.48 | 7.28 | 7.38 | +1.10% | 0.30 | 0.80% |
| 2025-11-26 | 7.36 | 7.45 | 7.29 | 7.30 | -1.08% | 0.42 | 1.12% |
| 2025-11-25 | 7.40 | 7.44 | 7.34 | 7.38 | +0.55% | 0.39 | 1.04% |
| 2025-11-24 | 7.27 | 7.39 | 7.27 | 7.34 | +1.38% | 0.51 | 1.37% |
| 2025-11-21 | 7.56 | 7.62 | 7.23 | 7.24 | -4.99% | 0.78 | 2.11% |