*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.22 | 4.27 | 4.17 | 4.18 | -0.95% | 0.40 | 2.12% |
| 2025-07-22 | 4.30 | 4.33 | 4.19 | 4.22 | -1.63% | 0.50 | 2.64% |
| 2025-07-21 | 4.27 | 4.33 | 4.20 | 4.29 | +0.47% | 0.52 | 2.71% |
| 2025-07-18 | 4.29 | 4.33 | 4.16 | 4.27 | -0.23% | 0.59 | 3.12% |
| 2025-07-17 | 4.24 | 4.36 | 4.16 | 4.28 | +2.64% | 0.76 | 4.01% |
| 2025-07-16 | 4.15 | 4.22 | 4.14 | 4.17 | -0.24% | 0.38 | 2.06% |
| 2025-07-15 | 4.22 | 4.26 | 4.10 | 4.18 | -1.65% | 0.59 | 3.19% |
| 2025-07-14 | 4.35 | 4.36 | 4.23 | 4.25 | -2.75% | 0.51 | 2.67% |
| 2025-07-11 | 4.34 | 4.40 | 4.26 | 4.37 | +0.92% | 0.71 | 3.66% |
| 2025-07-10 | 4.23 | 4.46 | 4.21 | 4.33 | +2.36% | 0.87 | 4.50% |
| 2025-07-09 | 4.30 | 4.30 | 4.21 | 4.23 | -1.17% | 0.50 | 2.62% |
| 2025-07-08 | 4.22 | 4.28 | 4.16 | 4.28 | +1.90% | 0.61 | 3.25% |
| 2025-07-07 | 4.12 | 4.23 | 4.07 | 4.20 | +2.19% | 0.59 | 3.15% |
| 2025-07-04 | 4.24 | 4.25 | 4.07 | 4.11 | -2.61% | 0.61 | 3.30% |
| 2025-07-03 | 4.21 | 4.26 | 4.14 | 4.22 | +0.24% | 0.73 | 3.87% |
| 2025-07-02 | 4.25 | 4.26 | 4.15 | 4.21 | -0.71% | 0.90 | 4.80% |
| 2025-07-01 | 4.28 | 4.38 | 4.20 | 4.24 | +0.24% | 1.44 | 7.55% |
| 2025-06-30 | 4.03 | 4.30 | 4.02 | 4.23 | +0.24% | 2.12 | 11.29% |
| 2025-06-27 | 4.82 | 4.82 | 4.10 | 4.22 | -3.65% | 3.80 | 19.44% |
| 2025-06-26 | 4.02 | 4.38 | 3.98 | 4.38 | +10.05% | 0.56 | 2.91% |