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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.05 | 5.15 | 4.97 | 5.01 | +1.62% | 0.82 | 3.14% |
| 2025-06-23 | 4.80 | 4.95 | 4.79 | 4.93 | +2.49% | 0.53 | 2.11% |
| 2025-06-20 | 4.92 | 4.92 | 4.80 | 4.81 | -0.82% | 0.41 | 1.63% |
| 2025-06-19 | 4.97 | 4.98 | 4.81 | 4.85 | -2.41% | 0.71 | 2.81% |
| 2025-06-18 | 5.01 | 5.04 | 4.95 | 4.97 | -1.58% | 0.57 | 2.24% |
| 2025-06-17 | 5.07 | 5.07 | 4.98 | 5.05 | -0.98% | 0.78 | 3.00% |
| 2025-06-16 | 5.05 | 5.11 | 4.92 | 5.10 | +0.79% | 0.77 | 2.96% |
| 2025-06-13 | 5.18 | 5.19 | 5.01 | 5.06 | -2.32% | 1.12 | 4.26% |
| 2025-06-12 | 5.15 | 5.21 | 5.10 | 5.18 | +0.19% | 1.18 | 4.44% |
| 2025-06-11 | 5.31 | 5.35 | 5.16 | 5.17 | -4.44% | 1.90 | 7.07% |
| 2025-06-10 | 5.35 | 5.71 | 5.27 | 5.41 | +6.08% | 3.32 | 11.77% |
| 2025-06-09 | 5.01 | 5.10 | 4.98 | 5.10 | +1.80% | 1.11 | 4.23% |
| 2025-06-06 | 5.15 | 5.15 | 4.96 | 5.01 | -2.72% | 1.35 | 5.21% |
| 2025-06-05 | 5.28 | 5.32 | 5.12 | 5.15 | -4.45% | 1.73 | 6.46% |
| 2025-06-04 | 5.16 | 5.44 | 5.08 | 5.39 | +2.28% | 2.69 | 9.91% |
| 2025-06-03 | 5.16 | 5.39 | 5.05 | 5.27 | -0.75% | 2.82 | 10.61% |
| 2025-05-30 | 5.86 | 5.97 | 5.31 | 5.31 | -14.77% | 4.37 | 15.32% |
| 2025-05-29 | 5.71 | 6.74 | 5.50 | 6.23 | +8.16% | 7.33 | 23.21% |
| 2025-05-28 | 4.99 | 5.76 | 4.99 | 5.76 | +20.00% | 4.96 | 17.17% |
| 2025-05-27 | 4.56 | 5.19 | 4.52 | 4.80 | +4.80% | 1.13 | 4.59% |