老板电器 sz.002508
17.33
-0.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.46 | 19.53 | 19.28 | 19.48 | -0.26% | 0.63 | 0.35% |
| 2026-04-21 | 19.46 | 19.55 | 19.10 | 19.53 | +0.41% | 1.24 | 0.69% |
| 2026-04-20 | 19.99 | 20.09 | 19.42 | 19.45 | -2.70% | 1.58 | 0.86% |
| 2026-04-17 | 20.11 | 20.11 | 19.91 | 19.99 | -0.65% | 0.70 | 0.38% |
| 2026-04-16 | 20.16 | 20.37 | 19.95 | 20.12 | -0.20% | 0.77 | 0.41% |
| 2026-04-15 | 20.02 | 20.25 | 19.83 | 20.16 | +1.15% | 1.03 | 0.55% |
| 2026-04-14 | 20.18 | 20.20 | 19.80 | 19.93 | -0.50% | 0.97 | 0.52% |
| 2026-04-13 | 20.18 | 20.21 | 19.98 | 20.03 | -0.84% | 0.63 | 0.34% |
| 2026-04-10 | 20.23 | 20.36 | 20.01 | 20.20 | -0.05% | 1.16 | 0.61% |
| 2026-04-09 | 20.72 | 20.84 | 20.16 | 20.21 | -3.39% | 1.21 | 0.63% |
| 2026-04-08 | 20.72 | 20.93 | 20.53 | 20.92 | +1.95% | 1.46 | 0.76% |
| 2026-04-07 | 20.88 | 20.99 | 20.47 | 20.52 | -1.72% | 1.03 | 0.53% |
| 2026-04-03 | 20.86 | 20.97 | 20.57 | 20.88 | +0.10% | 0.84 | 0.43% |
| 2026-04-02 | 20.88 | 20.90 | 20.60 | 20.86 | -0.19% | 0.88 | 0.45% |
| 2026-04-01 | 21.27 | 21.35 | 20.72 | 20.90 | -1.04% | 1.31 | 0.67% |
| 2026-03-31 | 20.50 | 21.43 | 20.49 | 21.12 | +3.02% | 2.10 | 1.07% |
| 2026-03-30 | 19.94 | 20.50 | 19.85 | 20.50 | +2.19% | 1.35 | 0.71% |
| 2026-03-27 | 19.81 | 20.10 | 19.71 | 20.06 | +0.96% | 0.60 | 0.32% |
| 2026-03-26 | 20.15 | 20.25 | 19.85 | 19.87 | -1.49% | 0.79 | 0.42% |
| 2026-03-25 | 20.25 | 20.36 | 20.01 | 20.17 | -0.35% | 1.08 | 0.57% |