*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.20 | 5.39 | 5.20 | 5.28 | +1.15% | 0.54 | 2.27% |
| 2025-12-17 | 5.19 | 5.24 | 5.08 | 5.22 | +0.58% | 0.47 | 2.06% |
| 2025-12-16 | 5.23 | 5.31 | 5.11 | 5.19 | -0.38% | 0.73 | 3.13% |
| 2025-12-15 | 5.07 | 5.31 | 5.02 | 5.21 | +2.16% | 0.78 | 3.38% |
| 2025-12-12 | 5.30 | 5.41 | 5.03 | 5.10 | -4.14% | 0.78 | 3.38% |
| 2025-12-11 | 5.55 | 5.57 | 5.27 | 5.32 | -4.49% | 1.07 | 4.47% |
| 2025-12-10 | 5.68 | 5.71 | 5.51 | 5.57 | -2.45% | 0.88 | 3.53% |
| 2025-12-09 | 5.72 | 5.89 | 5.67 | 5.71 | -0.87% | 1.47 | 5.74% |
| 2025-12-08 | 6.23 | 6.38 | 5.61 | 5.76 | -7.54% | 2.73 | 10.36% |
| 2025-12-05 | 6.36 | 6.44 | 6.20 | 6.23 | -2.04% | 0.94 | 3.33% |
| 2025-12-04 | 6.38 | 6.45 | 6.06 | 6.36 | -0.16% | 1.12 | 4.01% |
| 2025-12-03 | 6.37 | 6.53 | 6.26 | 6.37 | -0.78% | 1.28 | 4.52% |
| 2025-12-02 | 6.15 | 6.45 | 6.08 | 6.42 | +4.56% | 1.84 | 6.58% |
| 2025-12-01 | 6.24 | 6.38 | 6.04 | 6.14 | -0.97% | 1.43 | 5.21% |
| 2025-11-28 | 6.45 | 6.45 | 6.16 | 6.20 | -3.12% | 1.36 | 4.88% |
| 2025-11-27 | 6.22 | 6.53 | 6.13 | 6.40 | +1.59% | 1.39 | 4.90% |
| 2025-11-26 | 6.01 | 6.45 | 5.91 | 6.30 | +5.00% | 1.77 | 6.34% |
| 2025-11-25 | 5.89 | 6.04 | 5.68 | 6.00 | +3.45% | 0.89 | 3.40% |
| 2025-11-24 | 5.83 | 5.91 | 5.64 | 5.80 | +0.17% | 0.91 | 3.53% |
| 2025-11-21 | 6.15 | 6.47 | 5.75 | 5.79 | -3.98% | 1.67 | 6.24% |