*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.81 | 8.04 | 7.44 | 7.51 | -1.83% | 1.69 | 4.93% |
| 2026-02-13 | 7.53 | 7.80 | 7.35 | 7.65 | +1.46% | 1.84 | 5.40% |
| 2026-02-12 | 7.46 | 7.74 | 7.40 | 7.54 | +0.80% | 1.90 | 5.63% |
| 2026-02-11 | 7.18 | 7.68 | 7.12 | 7.48 | +3.89% | 2.46 | 7.41% |
| 2026-02-10 | 6.53 | 7.30 | 6.48 | 7.20 | +8.11% | 2.91 | 9.43% |
| 2026-02-09 | 6.84 | 7.17 | 6.56 | 6.66 | -3.48% | 3.86 | 12.73% |
| 2026-02-06 | 6.35 | 6.90 | 6.35 | 6.90 | +10.05% | 0.99 | 3.24% |
| 2026-02-05 | 6.09 | 6.32 | 5.97 | 6.27 | +4.67% | 1.25 | 4.52% |
| 2026-02-04 | 5.90 | 6.08 | 5.80 | 5.99 | +3.99% | 1.22 | 4.55% |
| 2026-02-03 | 5.60 | 5.82 | 5.57 | 5.76 | +4.73% | 1.37 | 5.38% |
| 2026-02-02 | 4.97 | 5.84 | 4.97 | 5.50 | -0.36% | 2.08 | 8.53% |
| 2026-01-30 | 5.67 | 5.88 | 5.41 | 5.52 | +2.22% | 1.55 | 6.19% |
| 2026-01-29 | 5.52 | 5.57 | 5.36 | 5.40 | -4.09% | 1.05 | 4.31% |
| 2026-01-28 | 6.00 | 6.06 | 5.58 | 5.63 | -4.74% | 2.19 | 8.51% |
| 2026-01-27 | 5.39 | 5.91 | 5.28 | 5.91 | +10.06% | 0.93 | 3.57% |
| 2026-01-26 | 5.95 | 5.99 | 5.33 | 5.37 | -9.29% | 1.54 | 6.22% |
| 2026-01-23 | 5.61 | 6.04 | 5.58 | 5.92 | +5.71% | 1.35 | 5.19% |
| 2026-01-22 | 5.77 | 5.80 | 5.56 | 5.60 | -2.27% | 0.79 | 3.10% |
| 2026-01-21 | 5.58 | 5.75 | 5.52 | 5.73 | +2.32% | 0.68 | 2.70% |
| 2026-01-20 | 5.79 | 5.85 | 5.47 | 5.60 | -3.28% | 0.73 | 2.91% |