*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.52 | 5.55 | 5.23 | 5.25 | -6.25% | 2.64 | 11.09% |
| 2026-04-21 | 5.65 | 5.84 | 5.54 | 5.60 | -1.58% | 2.49 | 9.77% |
| 2026-04-20 | 5.51 | 5.74 | 5.44 | 5.69 | -1.90% | 2.79 | 11.18% |
| 2026-04-17 | 5.85 | 5.92 | 5.44 | 5.80 | -3.97% | 5.22 | 20.66% |
| 2026-04-16 | 6.04 | 6.50 | 6.04 | 6.04 | -9.99% | 5.42 | 20.05% |
| 2026-04-15 | 6.71 | 6.71 | 6.71 | 6.71 | -10.05% | 0.32 | 1.07% |
| 2026-04-14 | 8.17 | 8.17 | 7.46 | 7.46 | -10.01% | 2.17 | 6.38% |
| 2026-04-13 | 8.65 | 8.69 | 8.25 | 8.29 | -4.93% | 2.54 | 6.77% |
| 2026-04-10 | 9.15 | 9.43 | 8.61 | 8.72 | -6.64% | 3.46 | 8.56% |
| 2026-04-09 | 9.50 | 9.67 | 9.12 | 9.34 | -3.41% | 3.10 | 7.45% |
| 2026-04-08 | 8.81 | 9.67 | 8.80 | 9.67 | +10.01% | 2.66 | 6.35% |
| 2026-04-07 | 8.71 | 9.37 | 8.41 | 8.79 | -4.87% | 3.91 | 9.97% |
| 2026-04-03 | 9.38 | 9.38 | 9.01 | 9.24 | +0.33% | 2.90 | 7.05% |
| 2026-04-02 | 9.09 | 9.40 | 8.91 | 9.21 | +0.44% | 3.36 | 8.21% |
| 2026-04-01 | 8.85 | 9.45 | 8.71 | 9.17 | +2.57% | 5.61 | 13.80% |
| 2026-03-31 | 8.70 | 8.94 | 8.40 | 8.94 | +9.96% | 3.12 | 7.90% |
| 2026-03-30 | 7.35 | 8.13 | 7.32 | 8.13 | +10.01% | 2.58 | 7.27% |
| 2026-03-27 | 6.95 | 7.43 | 6.81 | 7.39 | +6.33% | 1.12 | 3.50% |
| 2026-03-26 | 6.85 | 7.14 | 6.83 | 6.95 | +0.58% | 0.98 | 3.14% |
| 2026-03-25 | 6.42 | 6.91 | 6.33 | 6.91 | +8.31% | 1.39 | 4.64% |