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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.63 | 7.69 | 7.54 | 7.62 | +0.26% | 0.50 | 1.30% |
| 2025-11-19 | 7.74 | 7.75 | 7.55 | 7.60 | -1.68% | 0.52 | 1.36% |
| 2025-11-18 | 7.84 | 7.89 | 7.66 | 7.73 | -1.40% | 0.80 | 2.04% |
| 2025-11-17 | 7.88 | 7.92 | 7.80 | 7.84 | -0.63% | 0.69 | 1.74% |
| 2025-11-14 | 7.91 | 7.98 | 7.88 | 7.89 | -0.38% | 0.73 | 1.83% |
| 2025-11-13 | 7.92 | 7.99 | 7.84 | 7.92 | 0.00% | 0.72 | 1.82% |
| 2025-11-12 | 7.94 | 7.96 | 7.86 | 7.92 | -0.50% | 1.10 | 2.77% |
| 2025-11-11 | 7.88 | 8.02 | 7.78 | 7.96 | +1.14% | 1.95 | 4.87% |
| 2025-11-10 | 7.63 | 8.24 | 7.58 | 7.87 | +3.15% | 2.51 | 6.28% |
| 2025-11-07 | 7.55 | 7.64 | 7.54 | 7.63 | +0.93% | 0.59 | 1.55% |
| 2025-11-06 | 7.56 | 7.58 | 7.49 | 7.56 | -0.53% | 0.58 | 1.52% |
| 2025-11-05 | 7.40 | 7.61 | 7.39 | 7.60 | +1.88% | 0.84 | 2.21% |
| 2025-11-04 | 7.52 | 7.55 | 7.43 | 7.46 | -0.27% | 0.51 | 1.34% |
| 2025-11-03 | 7.44 | 7.49 | 7.39 | 7.48 | +0.94% | 0.40 | 1.07% |
| 2025-10-31 | 7.42 | 7.48 | 7.39 | 7.41 | -0.27% | 0.46 | 1.23% |
| 2025-10-30 | 7.45 | 7.53 | 7.41 | 7.43 | -0.80% | 0.44 | 1.16% |
| 2025-10-29 | 7.49 | 7.52 | 7.42 | 7.49 | -0.13% | 0.43 | 1.15% |
| 2025-10-28 | 7.58 | 7.58 | 7.47 | 7.50 | +0.54% | 0.51 | 1.33% |
| 2025-10-27 | 7.47 | 7.56 | 7.38 | 7.46 | +0.54% | 0.53 | 1.41% |
| 2025-10-24 | 7.48 | 7.50 | 7.38 | 7.42 | -0.67% | 0.50 | 1.32% |