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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.41 | 7.52 | 7.41 | 7.47 | +0.40% | 0.46 | 1.21% |
| 2025-10-22 | 7.50 | 7.57 | 7.43 | 7.44 | -1.33% | 0.68 | 1.81% |
| 2025-10-21 | 7.48 | 7.62 | 7.44 | 7.54 | +0.53% | 1.17 | 3.07% |
| 2025-10-20 | 7.23 | 7.55 | 7.19 | 7.50 | +4.31% | 1.13 | 3.02% |
| 2025-10-17 | 7.27 | 7.30 | 7.17 | 7.19 | -1.24% | 0.38 | 1.05% |
| 2025-10-16 | 7.34 | 7.34 | 7.24 | 7.28 | -0.68% | 0.44 | 1.21% |
| 2025-10-15 | 7.25 | 7.49 | 7.25 | 7.33 | +0.83% | 0.84 | 2.26% |
| 2025-10-14 | 7.22 | 7.31 | 7.13 | 7.27 | +2.25% | 0.75 | 2.05% |
| 2025-10-13 | 7.00 | 7.13 | 6.93 | 7.11 | -1.80% | 0.50 | 1.40% |
| 2025-10-10 | 7.21 | 7.33 | 7.18 | 7.24 | +2.40% | 0.74 | 2.01% |
| 2025-10-09 | 7.01 | 7.09 | 6.99 | 7.07 | +1.00% | 0.32 | 0.90% |
| 2025-09-30 | 7.07 | 7.08 | 7.00 | 7.00 | -0.85% | 0.22 | 0.61% |
| 2025-09-29 | 7.05 | 7.09 | 6.91 | 7.06 | +0.43% | 0.27 | 0.76% |
| 2025-09-26 | 7.00 | 7.09 | 6.96 | 7.03 | +0.29% | 0.25 | 0.71% |
| 2025-09-25 | 7.07 | 7.14 | 6.99 | 7.01 | -0.71% | 0.30 | 0.86% |
| 2025-09-24 | 6.97 | 7.07 | 6.90 | 7.06 | +1.29% | 0.28 | 0.78% |
| 2025-09-23 | 7.00 | 7.01 | 6.82 | 6.97 | -0.71% | 0.48 | 1.38% |
| 2025-09-22 | 7.06 | 7.11 | 6.97 | 7.02 | -0.99% | 0.40 | 1.12% |
| 2025-09-19 | 7.18 | 7.21 | 7.07 | 7.09 | -1.39% | 0.48 | 1.33% |
| 2025-09-18 | 7.26 | 7.38 | 7.16 | 7.19 | -0.96% | 0.64 | 1.74% |