*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.75 | 6.25 | 5.68 | 6.03 | +5.05% | 1.68 | 6.32% |
| 2025-11-19 | 5.77 | 5.86 | 5.52 | 5.74 | -0.52% | 0.82 | 3.24% |
| 2025-11-18 | 5.66 | 5.80 | 5.46 | 5.77 | +2.12% | 0.90 | 3.56% |
| 2025-11-17 | 5.65 | 5.73 | 5.59 | 5.65 | +0.18% | 0.68 | 2.68% |
| 2025-11-14 | 5.70 | 5.79 | 5.62 | 5.64 | -1.40% | 0.81 | 3.20% |
| 2025-11-13 | 5.89 | 5.89 | 5.68 | 5.72 | -1.55% | 0.67 | 2.63% |
| 2025-11-12 | 5.83 | 5.96 | 5.73 | 5.81 | +0.52% | 0.83 | 3.17% |
| 2025-11-11 | 5.72 | 5.89 | 5.65 | 5.78 | +1.23% | 0.86 | 3.34% |
| 2025-11-10 | 5.79 | 5.81 | 5.65 | 5.71 | -0.87% | 1.04 | 4.09% |
| 2025-11-07 | 5.60 | 5.92 | 5.49 | 5.76 | +3.78% | 1.61 | 6.30% |
| 2025-11-06 | 5.71 | 5.73 | 5.51 | 5.55 | -3.81% | 1.31 | 5.27% |
| 2025-11-05 | 5.38 | 5.79 | 5.26 | 5.77 | +5.87% | 2.22 | 8.89% |
| 2025-11-04 | 5.71 | 5.84 | 5.34 | 5.45 | -2.50% | 3.18 | 13.05% |
| 2025-11-03 | 5.24 | 5.59 | 5.19 | 5.59 | +10.04% | 1.77 | 7.32% |
| 2025-10-31 | 4.95 | 5.37 | 4.89 | 5.08 | +4.10% | 1.82 | 7.87% |
| 2025-10-30 | 5.10 | 5.17 | 4.82 | 4.88 | -4.31% | 0.94 | 4.20% |
| 2025-10-29 | 5.03 | 5.39 | 4.84 | 5.10 | +0.99% | 1.30 | 5.76% |
| 2025-10-28 | 4.90 | 5.08 | 4.87 | 5.05 | +2.64% | 0.67 | 3.00% |
| 2025-10-27 | 5.02 | 5.14 | 4.89 | 4.92 | -1.80% | 0.66 | 2.99% |
| 2025-10-24 | 4.99 | 5.10 | 4.96 | 5.01 | +0.60% | 0.48 | 2.14% |