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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.23 | 7.29 | 7.22 | 7.26 | +0.28% | 0.42 | 1.14% |
| 2025-09-16 | 7.19 | 7.25 | 7.17 | 7.24 | +0.42% | 0.37 | 1.00% |
| 2025-09-15 | 7.29 | 7.30 | 7.19 | 7.21 | -1.10% | 0.42 | 1.16% |
| 2025-09-12 | 7.28 | 7.40 | 7.23 | 7.29 | +0.14% | 0.57 | 1.54% |
| 2025-09-11 | 7.26 | 7.28 | 7.17 | 7.28 | +0.41% | 0.37 | 1.02% |
| 2025-09-10 | 7.25 | 7.27 | 7.21 | 7.25 | +0.42% | 0.30 | 0.81% |
| 2025-09-09 | 7.27 | 7.27 | 7.20 | 7.22 | -0.69% | 0.26 | 0.72% |
| 2025-09-08 | 7.25 | 7.27 | 7.19 | 7.27 | +0.83% | 0.40 | 1.08% |
| 2025-09-05 | 7.18 | 7.24 | 7.14 | 7.21 | +0.42% | 0.37 | 1.02% |
| 2025-09-04 | 7.15 | 7.25 | 7.10 | 7.18 | +0.42% | 0.45 | 1.24% |
| 2025-09-03 | 7.31 | 7.34 | 7.11 | 7.15 | -2.19% | 0.44 | 1.20% |
| 2025-09-02 | 7.38 | 7.40 | 7.21 | 7.31 | -0.81% | 0.59 | 1.59% |
| 2025-09-01 | 7.39 | 7.44 | 7.33 | 7.37 | -0.27% | 0.50 | 1.33% |
| 2025-08-29 | 7.45 | 7.46 | 7.34 | 7.39 | -0.54% | 0.49 | 1.32% |
| 2025-08-28 | 7.48 | 7.59 | 7.26 | 7.43 | -1.07% | 0.87 | 2.32% |
| 2025-08-27 | 7.79 | 7.81 | 7.50 | 7.51 | -3.47% | 1.01 | 2.60% |
| 2025-08-26 | 7.81 | 7.85 | 7.66 | 7.78 | -1.27% | 0.85 | 2.17% |
| 2025-08-25 | 7.82 | 7.89 | 7.77 | 7.88 | +0.77% | 0.74 | 1.89% |
| 2025-08-22 | 7.92 | 7.95 | 7.73 | 7.82 | -1.64% | 0.88 | 2.24% |
| 2025-08-21 | 7.93 | 8.09 | 7.86 | 7.95 | +0.51% | 0.89 | 2.22% |