博世科 sz.300422
5.69
+1.79%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.61 | 5.72 | 5.54 | 5.69 | +1.79% | 0.86 | 2.96% |
| 2026-05-21 | 5.75 | 5.91 | 5.56 | 5.59 | -2.78% | 1.03 | 3.47% |
| 2026-05-20 | 5.87 | 5.95 | 5.71 | 5.75 | -2.21% | 0.86 | 2.88% |
| 2026-05-19 | 5.90 | 5.95 | 5.80 | 5.88 | -0.51% | 1.10 | 3.62% |
| 2026-05-18 | 5.85 | 5.97 | 5.77 | 5.91 | +0.68% | 0.98 | 3.25% |
| 2026-05-15 | 5.79 | 5.94 | 5.73 | 5.87 | +0.86% | 1.30 | 4.30% |
| 2026-05-14 | 6.01 | 6.05 | 5.81 | 5.82 | -3.48% | 1.57 | 5.19% |
| 2026-05-13 | 5.90 | 6.15 | 5.85 | 6.03 | +3.25% | 1.93 | 6.20% |
| 2026-05-12 | 5.76 | 5.97 | 5.74 | 5.84 | +0.69% | 1.63 | 5.40% |
| 2026-05-11 | 5.87 | 5.90 | 5.70 | 5.80 | -1.53% | 1.45 | 4.86% |
| 2026-05-08 | 5.82 | 5.94 | 5.77 | 5.89 | +0.68% | 1.79 | 5.93% |
| 2026-05-07 | 5.70 | 6.10 | 5.67 | 5.85 | +2.27% | 2.17 | 7.14% |
| 2026-05-06 | 5.63 | 5.82 | 5.59 | 5.72 | +2.14% | 1.86 | 6.33% |
| 2026-04-30 | 5.72 | 5.77 | 5.56 | 5.60 | -2.10% | 2.18 | 7.44% |
| 2026-04-29 | 5.52 | 5.82 | 5.42 | 5.72 | +1.78% | 3.50 | 11.90% |
| 2026-04-28 | 5.45 | 5.88 | 5.40 | 5.62 | +1.81% | 4.21 | 14.39% |
| 2026-04-27 | 5.57 | 5.87 | 5.35 | 5.52 | -0.72% | 4.58 | 16.08% |
| 2026-04-24 | 5.41 | 5.56 | 5.21 | 5.56 | +20.09% | 2.13 | 7.49% |
| 2026-04-23 | 4.65 | 4.69 | 4.58 | 4.63 | 0.00% | 0.40 | 1.68% |
| 2026-04-22 | 4.65 | 4.67 | 4.56 | 4.63 | -0.43% | 0.27 | 1.13% |