*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.93 | 5.01 | 4.89 | 4.98 | +0.61% | 0.38 | 1.75% |
| 2025-10-22 | 5.00 | 5.07 | 4.92 | 4.95 | -1.59% | 0.43 | 1.95% |
| 2025-10-21 | 4.98 | 5.05 | 4.95 | 5.03 | +1.00% | 0.44 | 1.97% |
| 2025-10-20 | 5.10 | 5.12 | 4.94 | 4.98 | +0.20% | 0.53 | 2.37% |
| 2025-10-17 | 5.23 | 5.27 | 4.95 | 4.97 | -4.97% | 0.89 | 3.89% |
| 2025-10-16 | 5.07 | 5.38 | 5.03 | 5.23 | +3.77% | 1.33 | 5.71% |
| 2025-10-15 | 4.94 | 5.06 | 4.85 | 5.04 | +2.02% | 0.51 | 2.31% |
| 2025-10-14 | 5.05 | 5.08 | 4.91 | 4.94 | -0.20% | 0.58 | 2.59% |
| 2025-10-13 | 4.91 | 5.07 | 4.69 | 4.95 | -2.37% | 0.78 | 3.55% |
| 2025-10-10 | 4.92 | 5.20 | 4.89 | 5.07 | +2.84% | 0.82 | 3.66% |
| 2025-10-09 | 4.97 | 4.97 | 4.72 | 4.93 | -0.20% | 0.82 | 3.80% |
| 2025-09-30 | 5.00 | 5.02 | 4.89 | 4.94 | 0.00% | 0.49 | 2.21% |
| 2025-09-29 | 4.90 | 4.95 | 4.65 | 4.94 | +0.61% | 0.82 | 3.79% |
| 2025-09-26 | 4.86 | 5.04 | 4.85 | 4.91 | +0.41% | 1.01 | 4.60% |
| 2025-09-25 | 4.70 | 4.95 | 4.60 | 4.89 | +4.26% | 1.34 | 6.20% |
| 2025-09-24 | 4.41 | 4.85 | 4.35 | 4.69 | +5.87% | 1.14 | 5.50% |
| 2025-09-23 | 4.38 | 4.47 | 4.26 | 4.43 | +0.23% | 0.51 | 2.63% |
| 2025-09-22 | 4.47 | 4.47 | 4.34 | 4.42 | -1.34% | 0.43 | 2.19% |
| 2025-09-19 | 4.51 | 4.53 | 4.40 | 4.48 | -0.44% | 0.35 | 1.77% |
| 2025-09-18 | 4.71 | 4.71 | 4.46 | 4.50 | -3.85% | 0.62 | 3.04% |