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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.60 | 4.66 | 4.56 | 4.65 | +0.87% | 0.34 | 1.44% |
| 2026-04-20 | 4.55 | 4.63 | 4.52 | 4.61 | +1.32% | 0.32 | 1.38% |
| 2026-04-17 | 4.66 | 4.66 | 4.52 | 4.55 | -2.36% | 0.31 | 1.32% |
| 2026-04-16 | 4.54 | 4.67 | 4.47 | 4.66 | +3.10% | 0.39 | 1.68% |
| 2026-04-15 | 4.68 | 4.70 | 4.51 | 4.52 | -2.80% | 0.40 | 1.69% |
| 2026-04-14 | 4.73 | 4.75 | 4.56 | 4.65 | -1.06% | 0.38 | 1.59% |
| 2026-04-13 | 4.66 | 4.70 | 4.60 | 4.70 | +0.64% | 0.36 | 1.53% |
| 2026-04-10 | 4.63 | 4.77 | 4.60 | 4.67 | +1.30% | 0.46 | 1.91% |
| 2026-04-09 | 4.78 | 4.83 | 4.57 | 4.61 | -3.96% | 0.54 | 2.26% |
| 2026-04-08 | 4.80 | 4.88 | 4.73 | 4.80 | +1.91% | 0.45 | 1.83% |
| 2026-04-07 | 4.54 | 4.75 | 4.47 | 4.71 | +5.37% | 0.61 | 2.57% |
| 2026-04-03 | 4.82 | 4.89 | 4.45 | 4.47 | -7.64% | 0.67 | 2.88% |
| 2026-04-02 | 4.99 | 5.03 | 4.79 | 4.84 | -3.01% | 0.45 | 1.78% |
| 2026-04-01 | 5.02 | 5.09 | 4.93 | 4.99 | +1.01% | 0.32 | 1.27% |
| 2026-03-31 | 5.10 | 5.13 | 4.92 | 4.94 | -2.76% | 0.36 | 1.42% |
| 2026-03-30 | 5.02 | 5.08 | 4.92 | 5.08 | +1.20% | 0.42 | 1.65% |
| 2026-03-27 | 4.91 | 5.05 | 4.86 | 5.02 | +2.24% | 0.41 | 1.62% |
| 2026-03-26 | 5.02 | 5.05 | 4.89 | 4.91 | -2.00% | 0.48 | 1.89% |
| 2026-03-25 | 4.83 | 5.05 | 4.80 | 5.01 | +4.16% | 0.69 | 2.73% |
| 2026-03-24 | 4.68 | 4.83 | 4.58 | 4.81 | +5.95% | 0.64 | 2.66% |