*ST棒杰 sz.002634
4.71
+4.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.65 | 4.71 | 4.55 | 4.71 | +4.90% | 0.47 | 2.27% |
| 2026-05-22 | 4.32 | 4.49 | 4.25 | 4.49 | +4.91% | 0.31 | 1.62% |
| 2026-05-21 | 4.46 | 4.50 | 4.28 | 4.28 | -5.10% | 0.63 | 3.24% |
| 2026-05-20 | 4.61 | 4.69 | 4.45 | 4.51 | -3.22% | 0.58 | 2.88% |
| 2026-05-19 | 4.59 | 4.66 | 4.43 | 4.66 | 0.00% | 0.99 | 4.96% |
| 2026-05-18 | 4.85 | 4.85 | 4.66 | 4.66 | -4.90% | 0.45 | 2.18% |
| 2026-05-15 | 5.00 | 5.05 | 4.89 | 4.90 | -2.20% | 0.52 | 2.34% |
| 2026-05-14 | 5.08 | 5.13 | 4.97 | 5.01 | -0.99% | 0.66 | 2.97% |
| 2026-05-13 | 5.17 | 5.20 | 5.05 | 5.06 | -2.88% | 0.73 | 3.22% |
| 2026-05-12 | 5.16 | 5.36 | 4.95 | 5.21 | +0.97% | 1.17 | 5.18% |
| 2026-05-11 | 5.39 | 5.45 | 5.16 | 5.16 | -4.97% | 1.50 | 6.44% |
| 2026-05-08 | 5.15 | 5.55 | 5.13 | 5.43 | +2.07% | 1.09 | 4.55% |
| 2026-05-07 | 5.86 | 5.86 | 5.30 | 5.32 | -4.66% | 2.60 | 10.52% |
| 2026-05-06 | 5.58 | 5.58 | 5.50 | 5.58 | +5.08% | 0.55 | 2.22% |
| 2026-04-30 | 5.16 | 5.31 | 5.06 | 5.31 | +4.94% | 1.22 | 5.24% |
| 2026-04-29 | 4.73 | 5.06 | 4.71 | 5.06 | +4.98% | 0.98 | 4.49% |
| 2026-04-28 | 4.89 | 5.04 | 4.80 | 4.82 | -4.55% | 2.10 | 9.73% |
| 2026-04-27 | 5.05 | 5.05 | 5.05 | 5.05 | nan% | nan | nan% |
| 2026-04-24 | 4.80 | 5.06 | 4.77 | 5.05 | +6.32% | 2.07 | 9.30% |
| 2026-04-23 | 5.20 | 5.24 | 4.73 | 4.75 | -9.52% | 2.37 | 10.82% |