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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.36 | 4.60 | 4.36 | 4.58 | +4.81% | 0.40 | 1.72% |
| 2025-05-23 | 4.48 | 4.50 | 4.36 | 4.37 | -1.58% | 0.32 | 1.41% |
| 2025-05-22 | 4.50 | 4.66 | 4.44 | 4.44 | -0.89% | 0.53 | 2.24% |
| 2025-05-21 | 4.57 | 4.58 | 4.45 | 4.48 | -1.10% | 0.27 | 1.17% |
| 2025-05-20 | 4.47 | 4.54 | 4.46 | 4.53 | +0.89% | 0.24 | 1.01% |
| 2025-05-19 | 4.41 | 4.51 | 4.38 | 4.49 | +2.28% | 0.38 | 1.64% |
| 2025-05-16 | 4.38 | 4.41 | 4.32 | 4.39 | +0.69% | 0.22 | 0.98% |
| 2025-05-15 | 4.36 | 4.41 | 4.32 | 4.36 | 0.00% | 0.21 | 0.95% |
| 2025-05-14 | 4.37 | 4.42 | 4.33 | 4.36 | -0.68% | 0.23 | 1.02% |
| 2025-05-13 | 4.47 | 4.49 | 4.36 | 4.39 | -0.45% | 0.21 | 0.93% |
| 2025-05-12 | 4.45 | 4.49 | 4.33 | 4.41 | -0.23% | 0.22 | 0.95% |
| 2025-05-09 | 4.45 | 4.50 | 4.40 | 4.42 | -0.90% | 0.21 | 0.93% |
| 2025-05-08 | 4.38 | 4.50 | 4.35 | 4.46 | +1.59% | 0.31 | 1.35% |
| 2025-05-07 | 4.45 | 4.45 | 4.35 | 4.39 | +0.23% | 0.33 | 1.45% |
| 2025-05-06 | 4.25 | 4.45 | 4.25 | 4.38 | +3.30% | 0.46 | 2.05% |