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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.31 | 5.40 | 5.27 | 5.37 | +1.13% | 0.55 | 1.99% |
| 2025-09-15 | 5.38 | 5.41 | 5.26 | 5.31 | -1.30% | 0.74 | 2.71% |
| 2025-09-12 | 5.61 | 5.68 | 5.37 | 5.38 | -4.27% | 1.41 | 5.06% |
| 2025-09-11 | 5.43 | 5.75 | 5.31 | 5.62 | +3.50% | 1.69 | 5.91% |
| 2025-09-10 | 5.41 | 5.48 | 5.38 | 5.43 | +0.37% | 0.41 | 1.49% |
| 2025-09-09 | 5.50 | 5.51 | 5.40 | 5.41 | -1.28% | 0.53 | 1.90% |
| 2025-09-08 | 5.42 | 5.50 | 5.37 | 5.48 | +1.48% | 0.61 | 2.20% |
| 2025-09-05 | 5.34 | 5.41 | 5.20 | 5.40 | +1.12% | 0.79 | 2.91% |
| 2025-09-04 | 5.21 | 5.42 | 5.17 | 5.34 | +3.09% | 0.95 | 3.48% |
| 2025-09-03 | 5.33 | 5.38 | 5.16 | 5.18 | -2.81% | 0.50 | 1.87% |
| 2025-09-02 | 5.25 | 5.49 | 5.19 | 5.33 | +1.52% | 0.82 | 3.01% |
| 2025-09-01 | 5.14 | 5.32 | 5.06 | 5.25 | +1.94% | 0.62 | 2.32% |
| 2025-08-29 | 5.20 | 5.23 | 5.10 | 5.15 | -1.53% | 0.50 | 1.89% |
| 2025-08-28 | 5.34 | 5.43 | 5.00 | 5.23 | -1.13% | 0.93 | 3.51% |
| 2025-08-27 | 5.60 | 5.60 | 5.28 | 5.29 | -5.70% | 1.05 | 3.77% |
| 2025-08-26 | 5.45 | 5.63 | 5.42 | 5.61 | +3.12% | 0.73 | 2.54% |
| 2025-08-25 | 5.47 | 5.52 | 5.41 | 5.44 | -0.73% | 0.56 | 2.00% |
| 2025-08-22 | 5.56 | 5.63 | 5.44 | 5.48 | -1.62% | 0.60 | 2.11% |
| 2025-08-21 | 5.50 | 5.62 | 5.44 | 5.57 | +1.64% | 0.75 | 2.62% |
| 2025-08-20 | 5.39 | 5.49 | 5.35 | 5.48 | +1.11% | 0.54 | 1.93% |