*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.95 | 5.99 | 5.76 | 5.79 | -2.69% | 0.74 | 2.81% |
| 2026-01-16 | 5.98 | 6.01 | 5.89 | 5.95 | -0.50% | 0.43 | 1.62% |
| 2026-01-15 | 6.01 | 6.04 | 5.86 | 5.98 | -0.33% | 0.54 | 2.02% |
| 2026-01-14 | 5.95 | 6.18 | 5.92 | 6.00 | +0.17% | 0.72 | 2.67% |
| 2026-01-13 | 6.09 | 6.20 | 5.97 | 5.99 | -2.12% | 0.65 | 2.40% |
| 2026-01-12 | 6.19 | 6.33 | 6.05 | 6.12 | -0.49% | 0.91 | 3.34% |
| 2026-01-09 | 5.98 | 6.17 | 5.91 | 6.15 | +3.02% | 0.92 | 3.42% |
| 2026-01-08 | 6.00 | 6.14 | 5.88 | 5.97 | -0.67% | 0.96 | 3.59% |
| 2026-01-07 | 5.78 | 6.16 | 5.71 | 6.01 | +4.34% | 1.37 | 5.13% |
| 2026-01-06 | 5.89 | 5.95 | 5.63 | 5.76 | -0.17% | 1.55 | 6.04% |
| 2026-01-05 | 5.49 | 5.90 | 5.49 | 5.77 | +2.12% | 1.87 | 7.32% |
| 2025-12-31 | 5.14 | 5.65 | 5.14 | 5.65 | +9.92% | 1.30 | 5.36% |
| 2025-12-30 | 5.11 | 5.20 | 5.05 | 5.14 | -0.39% | 0.45 | 1.95% |
| 2025-12-29 | 5.15 | 5.28 | 5.12 | 5.16 | +0.19% | 0.45 | 1.96% |
| 2025-12-26 | 5.33 | 5.33 | 5.14 | 5.15 | -2.65% | 0.45 | 1.93% |
| 2025-12-25 | 5.34 | 5.34 | 5.24 | 5.29 | -0.94% | 0.33 | 1.40% |
| 2025-12-24 | 5.28 | 5.36 | 5.20 | 5.34 | +1.14% | 0.62 | 2.61% |
| 2025-12-23 | 5.51 | 5.60 | 5.12 | 5.28 | -4.52% | 1.11 | 4.71% |
| 2025-12-22 | 5.63 | 5.75 | 5.51 | 5.53 | -0.90% | 0.95 | 3.77% |
| 2025-12-19 | 5.32 | 5.71 | 5.28 | 5.58 | +5.68% | 0.84 | 3.38% |