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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.13 | 5.13 | 5.04 | 5.09 | -0.78% | 0.42 | 1.62% |
| 2025-07-21 | 5.06 | 5.14 | 5.06 | 5.13 | +1.99% | 0.58 | 2.21% |
| 2025-07-18 | 5.03 | 5.05 | 4.98 | 5.03 | +0.40% | 0.30 | 1.16% |
| 2025-07-17 | 5.04 | 5.07 | 5.00 | 5.01 | -0.60% | 0.28 | 1.08% |
| 2025-07-16 | 5.01 | 5.06 | 4.98 | 5.04 | +1.00% | 0.32 | 1.24% |
| 2025-07-15 | 5.08 | 5.10 | 4.94 | 4.99 | -2.35% | 0.59 | 2.28% |
| 2025-07-14 | 5.09 | 5.14 | 5.07 | 5.11 | +0.20% | 0.34 | 1.29% |
| 2025-07-11 | 5.10 | 5.12 | 5.02 | 5.10 | 0.00% | 0.44 | 1.69% |
| 2025-07-10 | 5.08 | 5.12 | 5.06 | 5.10 | 0.00% | 0.39 | 1.47% |
| 2025-07-09 | 5.17 | 5.19 | 5.07 | 5.10 | -0.97% | 0.48 | 1.84% |
| 2025-07-08 | 5.10 | 5.17 | 5.08 | 5.15 | +0.78% | 0.56 | 2.11% |
| 2025-07-07 | 5.03 | 5.12 | 5.00 | 5.11 | +1.59% | 0.41 | 1.55% |
| 2025-07-04 | 5.12 | 5.13 | 5.02 | 5.03 | -1.76% | 0.49 | 1.88% |
| 2025-07-03 | 5.12 | 5.17 | 5.09 | 5.12 | -0.39% | 0.46 | 1.72% |
| 2025-07-02 | 5.09 | 5.16 | 5.08 | 5.14 | +0.98% | 0.68 | 2.58% |
| 2025-07-01 | 5.09 | 5.12 | 5.03 | 5.09 | 0.00% | 0.51 | 1.93% |
| 2025-06-30 | 5.08 | 5.10 | 5.02 | 5.09 | +0.20% | 0.57 | 2.17% |
| 2025-06-27 | 5.12 | 5.18 | 5.04 | 5.08 | +0.40% | 0.69 | 2.64% |
| 2025-06-26 | 5.00 | 5.13 | 4.97 | 5.06 | +1.00% | 0.94 | 3.61% |
| 2025-06-25 | 5.03 | 5.12 | 4.98 | 5.01 | 0.00% | 0.78 | 2.99% |