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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.75 | 4.80 | 4.48 | 4.54 | -5.81% | 0.57 | 2.39% |
| 2026-03-20 | 5.02 | 5.07 | 4.81 | 4.82 | -3.60% | 0.50 | 1.98% |
| 2026-03-19 | 5.07 | 5.13 | 4.99 | 5.00 | -2.34% | 0.34 | 1.30% |
| 2026-03-18 | 5.04 | 5.13 | 5.00 | 5.12 | +1.59% | 0.36 | 1.41% |
| 2026-03-17 | 5.17 | 5.22 | 5.03 | 5.04 | -2.33% | 0.45 | 1.72% |
| 2026-03-16 | 5.22 | 5.27 | 5.13 | 5.16 | -1.15% | 0.35 | 1.33% |
| 2026-03-13 | 5.18 | 5.31 | 5.13 | 5.22 | +0.97% | 0.47 | 1.74% |
| 2026-03-12 | 5.23 | 5.28 | 5.15 | 5.17 | -1.34% | 0.34 | 1.28% |
| 2026-03-11 | 5.29 | 5.30 | 5.20 | 5.24 | -0.38% | 0.39 | 1.47% |
| 2026-03-10 | 5.23 | 5.31 | 5.21 | 5.26 | +0.96% | 0.41 | 1.54% |
| 2026-03-09 | 5.18 | 5.28 | 5.16 | 5.21 | -0.38% | 0.57 | 2.12% |
| 2026-03-06 | 5.12 | 5.25 | 5.04 | 5.23 | +2.55% | 0.51 | 1.92% |
| 2026-03-05 | 5.15 | 5.19 | 5.07 | 5.10 | +1.80% | 0.49 | 1.85% |
| 2026-03-04 | 5.01 | 5.14 | 4.93 | 5.01 | -1.38% | 0.57 | 2.24% |
| 2026-03-03 | 5.19 | 5.35 | 5.07 | 5.08 | 0.00% | 0.71 | 2.69% |
| 2026-03-02 | 5.20 | 5.25 | 5.03 | 5.08 | -3.61% | 0.55 | 2.09% |
| 2026-02-27 | 5.28 | 5.30 | 5.18 | 5.27 | 0.00% | 0.64 | 2.40% |
| 2026-02-26 | 5.24 | 5.44 | 5.12 | 5.27 | +1.35% | 0.77 | 2.87% |
| 2026-02-25 | 5.21 | 5.25 | 5.14 | 5.20 | +0.58% | 0.40 | 1.52% |
| 2026-02-24 | 5.09 | 5.20 | 5.07 | 5.17 | +2.17% | 0.44 | 1.67% |