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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.20 | 5.27 | 5.16 | 5.20 | +0.19% | 0.41 | 1.53% |
| 2025-10-21 | 5.05 | 5.20 | 5.02 | 5.19 | +2.77% | 0.43 | 1.63% |
| 2025-10-20 | 4.95 | 5.08 | 4.93 | 5.05 | +2.85% | 0.63 | 2.43% |
| 2025-10-17 | 5.09 | 5.11 | 4.86 | 4.91 | -4.47% | 0.97 | 3.82% |
| 2025-10-16 | 5.19 | 5.23 | 5.09 | 5.14 | -1.15% | 0.29 | 1.09% |
| 2025-10-15 | 5.17 | 5.23 | 5.14 | 5.20 | +0.58% | 0.36 | 1.37% |
| 2025-10-14 | 5.17 | 5.23 | 5.13 | 5.17 | 0.00% | 0.48 | 1.80% |
| 2025-10-13 | 5.01 | 5.17 | 4.91 | 5.17 | +0.98% | 0.57 | 2.18% |
| 2025-10-10 | 5.03 | 5.18 | 4.99 | 5.12 | +1.39% | 0.56 | 2.13% |
| 2025-10-09 | 5.01 | 5.09 | 4.99 | 5.05 | +1.00% | 0.41 | 1.57% |
| 2025-09-30 | 5.06 | 5.11 | 5.00 | 5.00 | -1.38% | 0.37 | 1.44% |
| 2025-09-29 | 5.00 | 5.11 | 4.90 | 5.07 | +0.60% | 0.51 | 2.00% |
| 2025-09-26 | 4.89 | 5.10 | 4.86 | 5.04 | +2.86% | 0.64 | 2.48% |
| 2025-09-25 | 5.02 | 5.04 | 4.87 | 4.90 | -1.61% | 0.42 | 1.67% |
| 2025-09-24 | 4.93 | 4.99 | 4.87 | 4.98 | +1.01% | 0.36 | 1.40% |
| 2025-09-23 | 4.97 | 5.00 | 4.79 | 4.93 | -1.60% | 0.57 | 2.28% |
| 2025-09-22 | 5.05 | 5.08 | 4.91 | 5.01 | -0.79% | 0.49 | 1.92% |
| 2025-09-19 | 5.08 | 5.13 | 5.00 | 5.05 | -0.98% | 0.51 | 1.99% |
| 2025-09-18 | 5.24 | 5.30 | 5.05 | 5.10 | -3.04% | 0.82 | 3.11% |
| 2025-09-17 | 5.34 | 5.36 | 5.25 | 5.26 | -2.05% | 0.65 | 2.40% |