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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.35 | 21.56 | 21.10 | 21.36 | +1.04% | 1.01 | 0.51% |
| 2026-02-13 | 21.31 | 21.46 | 21.07 | 21.14 | -0.56% | 0.87 | 0.44% |
| 2026-02-12 | 21.32 | 21.42 | 21.06 | 21.26 | -0.33% | 1.36 | 0.68% |
| 2026-02-11 | 21.51 | 21.64 | 21.25 | 21.33 | -0.79% | 1.10 | 0.55% |
| 2026-02-10 | 21.69 | 21.69 | 21.33 | 21.50 | -0.97% | 1.16 | 0.58% |
| 2026-02-09 | 21.88 | 21.90 | 21.36 | 21.71 | +0.05% | 1.88 | 0.93% |
| 2026-02-06 | 21.75 | 21.88 | 21.42 | 21.70 | -1.36% | 2.73 | 1.35% |
| 2026-02-05 | 21.56 | 22.50 | 21.38 | 22.00 | +1.95% | 3.91 | 1.91% |
| 2026-02-04 | 20.48 | 21.70 | 20.48 | 21.58 | +4.15% | 2.80 | 1.41% |
| 2026-02-03 | 20.42 | 20.76 | 20.31 | 20.72 | +2.07% | 2.24 | 1.17% |
| 2026-02-02 | 20.88 | 20.89 | 20.25 | 20.30 | -3.29% | 2.20 | 1.15% |
| 2026-01-30 | 21.28 | 21.51 | 20.95 | 20.99 | -2.42% | 3.06 | 1.55% |
| 2026-01-29 | 20.04 | 21.70 | 19.94 | 21.51 | +7.07% | 4.82 | 2.46% |
| 2026-01-28 | 20.20 | 20.27 | 19.93 | 20.09 | -0.10% | 1.22 | 0.65% |
| 2026-01-27 | 20.23 | 20.32 | 19.87 | 20.11 | -0.69% | 1.39 | 0.74% |
| 2026-01-26 | 20.28 | 20.45 | 20.11 | 20.25 | -0.15% | 1.45 | 0.76% |
| 2026-01-23 | 20.32 | 20.48 | 20.19 | 20.28 | 0.00% | 1.30 | 0.69% |
| 2026-01-22 | 20.00 | 20.34 | 19.85 | 20.28 | +1.65% | 1.91 | 1.01% |
| 2026-01-21 | 19.78 | 20.01 | 19.69 | 19.95 | +0.10% | 1.33 | 0.72% |
| 2026-01-20 | 19.62 | 20.03 | 19.53 | 19.93 | +1.58% | 2.07 | 1.12% |