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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.33 | 5.44 | 5.28 | 5.42 | +1.69% | 0.58 | 2.08% |
| 2025-08-18 | 5.32 | 5.43 | 5.29 | 5.33 | +0.38% | 0.70 | 2.52% |
| 2025-08-15 | 5.29 | 5.36 | 5.27 | 5.31 | +0.38% | 0.45 | 1.62% |
| 2025-08-14 | 5.43 | 5.43 | 5.27 | 5.29 | -2.94% | 0.70 | 2.56% |
| 2025-08-13 | 5.58 | 5.61 | 5.42 | 5.45 | -2.33% | 1.08 | 3.81% |
| 2025-08-12 | 5.44 | 5.69 | 5.40 | 5.58 | +2.57% | 1.22 | 4.23% |
| 2025-08-11 | 5.37 | 5.45 | 5.32 | 5.44 | +1.49% | 0.56 | 2.02% |
| 2025-08-08 | 5.29 | 5.36 | 5.25 | 5.36 | +0.94% | 0.57 | 2.07% |
| 2025-08-07 | 5.31 | 5.36 | 5.27 | 5.31 | 0.00% | 0.57 | 2.07% |
| 2025-08-06 | 5.19 | 5.37 | 5.18 | 5.31 | +2.12% | 0.95 | 3.48% |
| 2025-08-05 | 5.23 | 5.26 | 5.18 | 5.20 | +0.97% | 0.56 | 2.07% |
| 2025-08-04 | 5.05 | 5.15 | 5.02 | 5.15 | +0.98% | 0.50 | 1.89% |
| 2025-08-01 | 5.00 | 5.13 | 4.96 | 5.10 | +2.20% | 0.67 | 2.57% |
| 2025-07-31 | 5.06 | 5.07 | 4.95 | 4.99 | -1.38% | 0.49 | 1.90% |
| 2025-07-30 | 5.07 | 5.09 | 5.02 | 5.06 | -0.39% | 0.44 | 1.67% |
| 2025-07-29 | 5.14 | 5.17 | 5.01 | 5.08 | -1.17% | 0.51 | 1.93% |
| 2025-07-28 | 5.11 | 5.17 | 5.09 | 5.14 | +0.39% | 0.43 | 1.62% |
| 2025-07-25 | 5.15 | 5.18 | 5.09 | 5.12 | -0.58% | 0.53 | 2.00% |
| 2025-07-24 | 5.08 | 5.16 | 5.07 | 5.15 | +1.38% | 0.50 | 1.89% |
| 2025-07-23 | 5.11 | 5.18 | 5.08 | 5.08 | -0.20% | 0.57 | 2.14% |