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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.56 | 4.60 | 4.47 | 4.53 | -0.88% | 0.35 | 1.49% |
| 2025-12-16 | 4.67 | 4.67 | 4.55 | 4.57 | -2.35% | 0.30 | 1.29% |
| 2025-12-15 | 4.64 | 4.74 | 4.56 | 4.68 | +0.86% | 0.35 | 1.49% |
| 2025-12-12 | 4.72 | 4.79 | 4.64 | 4.64 | -1.49% | 0.41 | 1.71% |
| 2025-12-11 | 4.85 | 4.86 | 4.71 | 4.71 | -2.89% | 0.44 | 1.82% |
| 2025-12-10 | 4.93 | 4.97 | 4.84 | 4.85 | -2.02% | 0.44 | 1.74% |
| 2025-12-09 | 4.96 | 5.02 | 4.92 | 4.95 | -0.80% | 0.33 | 1.31% |
| 2025-12-08 | 5.00 | 5.05 | 4.97 | 4.99 | -0.40% | 0.39 | 1.54% |
| 2025-12-05 | 4.92 | 5.02 | 4.85 | 5.01 | +1.42% | 0.38 | 1.49% |
| 2025-12-04 | 5.08 | 5.09 | 4.91 | 4.94 | -2.95% | 0.41 | 1.63% |
| 2025-12-03 | 5.17 | 5.18 | 5.06 | 5.09 | -1.74% | 0.30 | 1.15% |
| 2025-12-02 | 5.17 | 5.18 | 5.06 | 5.18 | +0.19% | 0.32 | 1.21% |
| 2025-12-01 | 5.21 | 5.30 | 5.16 | 5.17 | -0.77% | 0.41 | 1.52% |
| 2025-11-28 | 5.09 | 5.22 | 5.06 | 5.21 | +1.76% | 0.28 | 1.06% |
| 2025-11-27 | 5.05 | 5.15 | 4.99 | 5.12 | +1.39% | 0.35 | 1.36% |
| 2025-11-26 | 5.15 | 5.23 | 5.04 | 5.05 | -1.94% | 0.40 | 1.52% |
| 2025-11-25 | 5.15 | 5.29 | 5.14 | 5.15 | +1.78% | 0.46 | 1.73% |
| 2025-11-24 | 5.00 | 5.12 | 4.98 | 5.06 | +2.22% | 0.54 | 2.08% |
| 2025-11-21 | 5.28 | 5.36 | 4.93 | 4.95 | -6.95% | 0.76 | 2.93% |
| 2025-11-20 | 5.32 | 5.40 | 5.27 | 5.32 | 0.00% | 0.41 | 1.51% |