*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.91 | 3.99 | 3.86 | 3.95 | +0.51% | 0.41 | 2.34% |
| 2025-05-26 | 3.82 | 3.98 | 3.81 | 3.93 | +2.88% | 0.57 | 3.25% |
| 2025-05-23 | 3.90 | 3.96 | 3.81 | 3.82 | -3.05% | 0.51 | 2.92% |
| 2025-05-22 | 3.97 | 4.07 | 3.89 | 3.94 | -2.23% | 0.57 | 3.21% |
| 2025-05-21 | 4.08 | 4.20 | 4.01 | 4.03 | 0.00% | 0.62 | 3.42% |
| 2025-05-20 | 4.11 | 4.11 | 4.00 | 4.03 | -0.25% | 0.38 | 2.12% |
| 2025-05-19 | 3.95 | 4.09 | 3.90 | 4.04 | +2.02% | 0.57 | 3.16% |
| 2025-05-16 | 3.97 | 3.99 | 3.90 | 3.96 | +0.25% | 0.43 | 2.45% |
| 2025-05-15 | 4.02 | 4.09 | 3.93 | 3.95 | -1.50% | 0.68 | 3.84% |
| 2025-05-14 | 3.89 | 4.18 | 3.84 | 4.01 | +2.30% | 0.98 | 5.53% |
| 2025-05-13 | 4.05 | 4.12 | 3.89 | 3.92 | 0.00% | 0.73 | 4.12% |
| 2025-05-12 | 3.88 | 3.95 | 3.80 | 3.92 | +3.16% | 0.70 | 4.04% |
| 2025-05-09 | 3.85 | 3.95 | 3.80 | 3.80 | -2.06% | 0.57 | 3.31% |
| 2025-05-08 | 3.80 | 3.97 | 3.79 | 3.88 | +0.78% | 0.72 | 4.16% |
| 2025-05-07 | 3.88 | 3.95 | 3.81 | 3.85 | +1.32% | 0.80 | 4.60% |
| 2025-05-06 | 3.77 | 3.95 | 3.70 | 3.80 | +4.68% | 0.88 | 5.23% |