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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.80 | 5.03 | 4.77 | 4.85 | +1.89% | 0.85 | 3.42% |
| 2026-01-15 | 4.75 | 4.82 | 4.73 | 4.76 | -0.83% | 0.35 | 1.44% |
| 2026-01-14 | 4.80 | 4.86 | 4.71 | 4.80 | 0.00% | 0.44 | 1.81% |
| 2026-01-13 | 4.80 | 4.90 | 4.74 | 4.80 | 0.00% | 0.47 | 1.90% |
| 2026-01-12 | 4.78 | 4.81 | 4.72 | 4.80 | +1.05% | 0.36 | 1.49% |
| 2026-01-09 | 4.71 | 4.75 | 4.68 | 4.75 | +0.64% | 0.36 | 1.47% |
| 2026-01-08 | 4.66 | 4.75 | 4.61 | 4.72 | +0.85% | 0.52 | 2.15% |
| 2026-01-07 | 4.67 | 4.80 | 4.62 | 4.68 | 0.00% | 0.59 | 2.46% |
| 2026-01-06 | 4.66 | 4.73 | 4.63 | 4.68 | +0.43% | 0.41 | 1.69% |
| 2026-01-05 | 4.61 | 4.71 | 4.61 | 4.66 | +1.53% | 0.40 | 1.66% |
| 2025-12-31 | 4.57 | 4.61 | 4.50 | 4.59 | +0.88% | 0.29 | 1.26% |
| 2025-12-30 | 4.61 | 4.67 | 4.53 | 4.55 | -1.30% | 0.35 | 1.48% |
| 2025-12-29 | 4.64 | 4.66 | 4.53 | 4.61 | -0.43% | 0.35 | 1.49% |
| 2025-12-26 | 4.68 | 4.72 | 4.62 | 4.63 | -1.28% | 0.31 | 1.31% |
| 2025-12-25 | 4.69 | 4.73 | 4.64 | 4.69 | +0.21% | 0.24 | 0.99% |
| 2025-12-24 | 4.65 | 4.71 | 4.61 | 4.68 | +1.30% | 0.22 | 0.91% |
| 2025-12-23 | 4.69 | 4.71 | 4.61 | 4.62 | -1.91% | 0.27 | 1.14% |
| 2025-12-22 | 4.73 | 4.77 | 4.69 | 4.71 | -0.63% | 0.30 | 1.24% |
| 2025-12-19 | 4.66 | 4.76 | 4.59 | 4.74 | +3.49% | 0.40 | 1.68% |
| 2025-12-18 | 4.54 | 4.64 | 4.51 | 4.58 | +1.10% | 0.32 | 1.34% |