*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.84 | 4.89 | 4.77 | 4.88 | +1.24% | 0.47 | 2.17% |
| 2025-08-19 | 4.87 | 4.89 | 4.80 | 4.82 | -1.63% | 0.68 | 3.15% |
| 2025-08-18 | 4.79 | 5.15 | 4.79 | 4.90 | +4.03% | 0.92 | 4.22% |
| 2025-08-15 | 4.84 | 4.84 | 4.69 | 4.71 | -0.84% | 0.57 | 2.67% |
| 2025-08-14 | 5.05 | 5.05 | 4.73 | 4.75 | -5.94% | 0.87 | 4.03% |
| 2025-08-13 | 5.17 | 5.48 | 4.90 | 5.05 | -0.98% | 1.42 | 6.29% |
| 2025-08-12 | 5.24 | 5.30 | 5.08 | 5.10 | -2.30% | 1.17 | 5.08% |
| 2025-08-11 | 5.00 | 5.23 | 4.91 | 5.22 | +3.78% | 1.27 | 5.56% |
| 2025-08-08 | 4.95 | 5.03 | 4.91 | 5.03 | +2.24% | 1.11 | 4.98% |
| 2025-08-07 | 4.78 | 5.03 | 4.75 | 4.92 | +3.14% | 1.38 | 6.30% |
| 2025-08-06 | 4.65 | 4.80 | 4.58 | 4.77 | +2.58% | 1.08 | 5.17% |
| 2025-08-05 | 4.43 | 4.82 | 4.38 | 4.65 | +4.97% | 1.35 | 6.57% |
| 2025-08-04 | 4.29 | 4.45 | 4.21 | 4.43 | +2.07% | 0.70 | 3.63% |
| 2025-08-01 | 4.26 | 4.37 | 4.12 | 4.34 | +2.84% | 0.81 | 4.20% |
| 2025-07-31 | 4.31 | 4.39 | 4.21 | 4.22 | -2.09% | 0.55 | 2.88% |
| 2025-07-30 | 4.24 | 4.32 | 4.20 | 4.31 | +1.89% | 0.55 | 2.87% |
| 2025-07-29 | 4.37 | 4.37 | 4.20 | 4.23 | -2.76% | 0.58 | 3.06% |
| 2025-07-28 | 4.32 | 4.39 | 4.30 | 4.35 | +0.69% | 0.49 | 2.53% |
| 2025-07-25 | 4.32 | 4.33 | 4.27 | 4.32 | +0.93% | 0.49 | 2.57% |
| 2025-07-24 | 4.18 | 4.28 | 4.17 | 4.28 | +2.39% | 0.60 | 3.15% |