博科测试 sz.301598
65.95
+2.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 64.49 | 66.33 | 64.40 | 65.95 | +2.09% | 0.46 | 4.05% |
| 2026-05-21 | 65.90 | 68.27 | 64.60 | 64.60 | -1.42% | 0.75 | 6.43% |
| 2026-05-20 | 66.71 | 67.10 | 65.83 | 66.53 | -0.12% | 0.40 | 3.43% |
| 2026-05-19 | 67.19 | 67.28 | 65.65 | 66.61 | -0.40% | 0.35 | 2.98% |
| 2026-05-18 | 67.66 | 68.18 | 66.30 | 66.88 | -1.99% | 0.52 | 4.41% |
| 2026-05-15 | 66.30 | 69.31 | 66.00 | 68.24 | +4.02% | 0.84 | 7.05% |
| 2026-05-14 | 66.41 | 67.03 | 65.35 | 65.60 | -1.12% | 0.46 | 4.01% |
| 2026-05-13 | 66.85 | 67.18 | 66.06 | 66.34 | -0.76% | 0.49 | 4.18% |
| 2026-05-12 | 67.93 | 70.69 | 65.87 | 66.85 | +0.24% | 0.75 | 6.35% |
| 2026-05-11 | 65.94 | 67.09 | 65.72 | 66.69 | +1.14% | 0.44 | 3.76% |
| 2026-05-08 | 64.60 | 66.08 | 64.60 | 65.94 | +1.48% | 0.38 | 3.32% |
| 2026-05-07 | 64.50 | 65.23 | 64.21 | 64.98 | +0.89% | 0.33 | 2.88% |
| 2026-05-06 | 64.05 | 65.01 | 63.45 | 64.41 | +1.04% | 0.33 | 2.96% |
| 2026-04-30 | 64.20 | 64.20 | 63.27 | 63.75 | -0.70% | 0.24 | 2.17% |
| 2026-04-29 | 62.75 | 64.20 | 62.75 | 64.20 | +1.58% | 0.29 | 2.62% |
| 2026-04-28 | 63.52 | 64.05 | 62.90 | 63.20 | -1.08% | 0.29 | 2.63% |
| 2026-04-27 | 62.86 | 64.00 | 62.00 | 63.89 | +1.41% | 0.35 | 3.10% |
| 2026-04-24 | 62.09 | 63.55 | 61.61 | 63.00 | +1.24% | 0.40 | 3.64% |
| 2026-04-23 | 63.99 | 64.20 | 61.80 | 62.23 | -3.40% | 0.56 | 5.08% |
| 2026-04-22 | 61.78 | 64.45 | 61.52 | 64.42 | +4.27% | 0.83 | 7.46% |