*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.90 | 4.03 | 3.85 | 3.98 | +2.05% | 0.51 | 2.91% |
| 2025-06-24 | 3.80 | 3.95 | 3.77 | 3.90 | +3.45% | 0.49 | 2.80% |
| 2025-06-23 | 3.62 | 3.81 | 3.58 | 3.77 | +3.86% | 0.57 | 3.43% |
| 2025-06-20 | 3.64 | 3.72 | 3.61 | 3.63 | 0.00% | 0.44 | 2.72% |
| 2025-06-19 | 3.80 | 3.82 | 3.61 | 3.63 | -4.47% | 0.52 | 3.17% |
| 2025-06-18 | 3.89 | 3.90 | 3.78 | 3.80 | -2.81% | 0.37 | 2.16% |
| 2025-06-17 | 3.96 | 4.00 | 3.89 | 3.91 | -1.01% | 0.51 | 2.89% |
| 2025-06-16 | 3.93 | 4.01 | 3.91 | 3.95 | +0.51% | 0.48 | 2.73% |
| 2025-06-13 | 4.09 | 4.11 | 3.91 | 3.93 | -4.15% | 0.50 | 2.82% |
| 2025-06-12 | 4.24 | 4.25 | 4.06 | 4.10 | -3.07% | 0.46 | 2.48% |
| 2025-06-11 | 4.15 | 4.25 | 4.12 | 4.23 | +2.67% | 0.56 | 2.98% |
| 2025-06-10 | 4.32 | 4.32 | 4.06 | 4.12 | -3.51% | 0.65 | 3.51% |
| 2025-06-09 | 4.17 | 4.28 | 4.16 | 4.27 | +2.40% | 0.77 | 4.06% |
| 2025-06-06 | 4.11 | 4.22 | 4.08 | 4.17 | +0.97% | 0.66 | 3.55% |
| 2025-06-05 | 4.14 | 4.17 | 4.03 | 4.13 | +0.49% | 1.01 | 5.48% |
| 2025-06-04 | 3.80 | 4.18 | 3.76 | 4.11 | +5.38% | 1.51 | 8.50% |
| 2025-06-03 | 4.34 | 4.34 | 3.85 | 3.90 | -1.27% | 1.80 | 10.11% |
| 2025-05-30 | 3.96 | 4.01 | 3.87 | 3.95 | -0.50% | 0.46 | 2.62% |
| 2025-05-29 | 3.84 | 4.02 | 3.84 | 3.97 | +2.58% | 0.52 | 2.94% |
| 2025-05-28 | 3.96 | 4.02 | 3.83 | 3.87 | -2.03% | 0.43 | 2.49% |