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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.42 | 5.44 | 5.29 | 5.32 | -1.84% | 0.47 | 1.70% |
| 2025-11-18 | 5.51 | 5.51 | 5.37 | 5.42 | -1.63% | 0.41 | 1.49% |
| 2025-11-17 | 5.46 | 5.54 | 5.44 | 5.51 | +0.55% | 0.48 | 1.72% |
| 2025-11-14 | 5.40 | 5.54 | 5.37 | 5.48 | +1.48% | 0.62 | 2.22% |
| 2025-11-13 | 5.36 | 5.42 | 5.30 | 5.40 | +0.75% | 0.38 | 1.38% |
| 2025-11-12 | 5.35 | 5.43 | 5.29 | 5.36 | 0.00% | 0.33 | 1.20% |
| 2025-11-11 | 5.27 | 5.41 | 5.23 | 5.36 | +1.52% | 0.45 | 1.67% |
| 2025-11-10 | 5.30 | 5.31 | 5.24 | 5.28 | 0.00% | 0.39 | 1.46% |
| 2025-11-07 | 5.21 | 5.31 | 5.19 | 5.28 | +0.96% | 0.45 | 1.67% |
| 2025-11-06 | 5.24 | 5.26 | 5.15 | 5.23 | -0.38% | 0.39 | 1.46% |
| 2025-11-05 | 5.14 | 5.26 | 5.12 | 5.25 | +0.96% | 0.39 | 1.47% |
| 2025-11-04 | 5.14 | 5.20 | 5.13 | 5.20 | +0.78% | 0.34 | 1.28% |
| 2025-11-03 | 5.09 | 5.19 | 5.09 | 5.16 | +1.18% | 0.40 | 1.53% |
| 2025-10-31 | 5.00 | 5.13 | 5.00 | 5.10 | +2.20% | 0.40 | 1.54% |
| 2025-10-30 | 5.04 | 5.07 | 4.99 | 4.99 | -1.19% | 0.37 | 1.44% |
| 2025-10-29 | 5.17 | 5.17 | 5.02 | 5.05 | -2.13% | 0.43 | 1.66% |
| 2025-10-28 | 5.13 | 5.19 | 5.10 | 5.16 | 0.00% | 0.44 | 1.66% |
| 2025-10-27 | 5.19 | 5.20 | 5.09 | 5.16 | -0.58% | 0.44 | 1.69% |
| 2025-10-24 | 5.25 | 5.25 | 5.16 | 5.19 | -0.95% | 0.34 | 1.27% |
| 2025-10-23 | 5.18 | 5.25 | 5.07 | 5.24 | +0.77% | 0.43 | 1.64% |