*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.04 | 6.45 | 5.88 | 6.38 | +8.32% | 1.06 | 3.87% |
| 2026-03-23 | 6.11 | 6.13 | 5.77 | 5.89 | -7.24% | 1.22 | 4.60% |
| 2026-03-20 | 6.51 | 6.54 | 6.29 | 6.35 | -2.46% | 0.50 | 1.77% |
| 2026-03-19 | 6.45 | 6.62 | 6.40 | 6.51 | -1.06% | 0.48 | 1.65% |
| 2026-03-18 | 6.50 | 6.64 | 6.41 | 6.58 | +0.92% | 0.47 | 1.60% |
| 2026-03-17 | 6.72 | 6.84 | 6.50 | 6.52 | -2.54% | 0.46 | 1.54% |
| 2026-03-16 | 6.87 | 6.87 | 6.58 | 6.69 | -2.48% | 0.63 | 2.11% |
| 2026-03-13 | 7.07 | 7.14 | 6.80 | 6.86 | -3.92% | 0.67 | 2.15% |
| 2026-03-12 | 7.24 | 7.38 | 7.12 | 7.14 | -1.52% | 0.65 | 2.03% |
| 2026-03-11 | 7.61 | 7.61 | 7.16 | 7.25 | -2.55% | 1.20 | 3.69% |
| 2026-03-10 | 7.13 | 7.77 | 7.12 | 7.44 | +5.38% | 2.37 | 7.07% |
| 2026-03-09 | 7.06 | 7.11 | 6.81 | 7.06 | -0.98% | 0.68 | 2.20% |
| 2026-03-06 | 7.16 | 7.22 | 7.00 | 7.13 | -0.70% | 0.76 | 2.39% |
| 2026-03-05 | 6.94 | 7.24 | 6.72 | 7.18 | +7.32% | 1.06 | 3.36% |
| 2026-03-04 | 6.81 | 6.95 | 6.57 | 6.69 | -2.76% | 0.92 | 3.06% |
| 2026-03-03 | 6.91 | 7.27 | 6.82 | 6.88 | 0.00% | 1.00 | 3.18% |
| 2026-03-02 | 7.20 | 7.21 | 6.77 | 6.88 | -5.62% | 1.45 | 4.69% |
| 2026-02-27 | 7.10 | 7.42 | 7.07 | 7.29 | +2.10% | 0.93 | 2.87% |
| 2026-02-26 | 7.25 | 7.34 | 6.97 | 7.14 | -0.97% | 1.58 | 4.97% |
| 2026-02-25 | 7.59 | 7.60 | 7.12 | 7.21 | -3.99% | 1.77 | 5.44% |