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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.09 | 5.12 | 5.03 | 5.06 | +0.20% | 0.28 | 1.09% |
| 2026-02-12 | 5.14 | 5.16 | 5.04 | 5.05 | -1.56% | 0.32 | 1.22% |
| 2026-02-11 | 5.15 | 5.18 | 5.10 | 5.13 | -0.39% | 0.31 | 1.18% |
| 2026-02-10 | 5.13 | 5.18 | 5.10 | 5.15 | +0.39% | 0.29 | 1.10% |
| 2026-02-09 | 5.12 | 5.15 | 5.08 | 5.13 | +0.59% | 0.37 | 1.42% |
| 2026-02-06 | 5.03 | 5.12 | 4.98 | 5.10 | +0.99% | 0.33 | 1.28% |
| 2026-02-05 | 5.07 | 5.10 | 5.02 | 5.05 | -0.39% | 0.32 | 1.23% |
| 2026-02-04 | 4.99 | 5.10 | 4.97 | 5.07 | +1.20% | 0.39 | 1.53% |
| 2026-02-03 | 4.95 | 5.04 | 4.93 | 5.01 | +1.83% | 0.45 | 1.75% |
| 2026-02-02 | 4.97 | 5.05 | 4.91 | 4.92 | -0.81% | 0.49 | 1.94% |
| 2026-01-30 | 4.92 | 5.01 | 4.90 | 4.96 | +0.40% | 0.40 | 1.57% |
| 2026-01-29 | 4.96 | 5.04 | 4.91 | 4.94 | -0.40% | 0.34 | 1.34% |
| 2026-01-28 | 5.02 | 5.03 | 4.95 | 4.96 | -1.20% | 0.32 | 1.26% |
| 2026-01-27 | 5.05 | 5.09 | 4.92 | 5.02 | -0.99% | 0.42 | 1.64% |
| 2026-01-26 | 5.05 | 5.09 | 4.95 | 5.07 | +0.40% | 0.45 | 1.74% |
| 2026-01-23 | 5.05 | 5.05 | 4.99 | 5.05 | +0.40% | 0.41 | 1.61% |
| 2026-01-22 | 4.93 | 5.05 | 4.90 | 5.03 | +2.44% | 0.40 | 1.58% |
| 2026-01-21 | 4.92 | 4.93 | 4.87 | 4.91 | -0.41% | 0.28 | 1.14% |
| 2026-01-20 | 4.97 | 4.98 | 4.88 | 4.93 | -0.40% | 0.46 | 1.81% |
| 2026-01-19 | 4.84 | 4.98 | 4.77 | 4.95 | +2.06% | 0.67 | 2.67% |