*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.73 | 4.78 | 4.63 | 4.68 | -1.27% | 0.54 | 2.58% |
| 2025-09-16 | 4.66 | 4.77 | 4.64 | 4.74 | +2.16% | 0.62 | 2.95% |
| 2025-09-15 | 4.65 | 4.85 | 4.60 | 4.64 | 0.00% | 0.55 | 2.65% |
| 2025-09-12 | 4.78 | 4.78 | 4.58 | 4.64 | -1.28% | 0.45 | 2.18% |
| 2025-09-11 | 4.73 | 4.73 | 4.58 | 4.70 | -0.84% | 0.55 | 2.66% |
| 2025-09-10 | 4.83 | 4.86 | 4.65 | 4.74 | -1.66% | 0.57 | 2.70% |
| 2025-09-09 | 4.78 | 4.95 | 4.72 | 4.82 | +0.84% | 0.88 | 4.08% |
| 2025-09-08 | 4.80 | 4.84 | 4.70 | 4.78 | +0.21% | 0.54 | 2.55% |
| 2025-09-05 | 4.68 | 4.77 | 4.58 | 4.77 | +2.14% | 0.60 | 2.87% |
| 2025-09-04 | 4.52 | 4.85 | 4.52 | 4.67 | +0.65% | 1.02 | 4.85% |
| 2025-09-03 | 4.75 | 4.82 | 4.60 | 4.64 | -2.52% | 0.69 | 3.26% |
| 2025-09-02 | 4.70 | 4.84 | 4.62 | 4.76 | +1.71% | 0.98 | 4.66% |
| 2025-09-01 | 4.61 | 4.80 | 4.60 | 4.68 | +2.18% | 0.88 | 4.19% |
| 2025-08-29 | 4.72 | 4.74 | 4.54 | 4.58 | -2.97% | 0.74 | 3.58% |
| 2025-08-28 | 4.78 | 4.87 | 4.55 | 4.72 | +0.43% | 0.65 | 3.11% |
| 2025-08-27 | 5.00 | 5.04 | 4.70 | 4.70 | -5.62% | 0.82 | 3.77% |
| 2025-08-26 | 4.83 | 5.07 | 4.80 | 4.98 | +3.11% | 0.85 | 3.81% |
| 2025-08-25 | 4.95 | 4.95 | 4.79 | 4.83 | -1.83% | 0.68 | 3.12% |
| 2025-08-22 | 4.88 | 5.06 | 4.86 | 4.92 | +0.82% | 0.77 | 3.50% |
| 2025-08-21 | 4.90 | 4.92 | 4.84 | 4.88 | 0.00% | 0.57 | 2.64% |