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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 63.53 | 63.82 | 62.29 | 62.74 | -0.98% | 0.64 | 6.86% |
| 2025-07-21 | 61.67 | 63.45 | 61.43 | 63.37 | +2.73% | 0.84 | 9.05% |
| 2025-07-18 | 61.64 | 61.68 | 61.21 | 61.68 | +0.26% | 0.32 | 3.55% |
| 2025-07-17 | 61.31 | 61.59 | 61.03 | 61.53 | +0.44% | 0.35 | 3.80% |
| 2025-07-16 | 61.08 | 61.55 | 60.68 | 61.26 | +0.32% | 0.33 | 3.64% |
| 2025-07-15 | 61.54 | 61.94 | 60.40 | 61.06 | -0.82% | 0.42 | 4.65% |
| 2025-07-14 | 61.16 | 61.74 | 61.10 | 61.56 | +0.57% | 0.31 | 3.42% |
| 2025-07-11 | 61.16 | 61.70 | 60.50 | 61.22 | +0.10% | 0.41 | 4.50% |
| 2025-07-10 | 61.41 | 61.46 | 60.59 | 61.16 | -0.48% | 0.36 | 3.97% |
| 2025-07-09 | 61.55 | 61.90 | 60.76 | 61.46 | -0.30% | 0.42 | 4.57% |
| 2025-07-08 | 60.51 | 61.84 | 60.30 | 61.64 | +1.88% | 0.51 | 5.64% |
| 2025-07-07 | 60.57 | 60.96 | 59.87 | 60.51 | +0.11% | 0.25 | 2.81% |
| 2025-07-04 | 61.26 | 61.28 | 60.25 | 60.44 | -1.32% | 0.40 | 4.44% |
| 2025-07-03 | 61.35 | 61.63 | 60.92 | 61.25 | -0.63% | 0.47 | 5.11% |
| 2025-07-02 | 60.89 | 62.61 | 60.64 | 61.63 | +1.58% | 0.98 | 10.64% |
| 2025-07-01 | 61.01 | 61.34 | 60.19 | 60.67 | -0.55% | 0.35 | 3.85% |
| 2025-06-30 | 60.96 | 61.21 | 60.47 | 61.01 | +0.59% | 0.45 | 4.95% |
| 2025-06-27 | 59.67 | 60.85 | 59.41 | 60.65 | +2.15% | 0.58 | 6.43% |
| 2025-06-26 | 59.98 | 60.13 | 59.30 | 59.38 | -1.01% | 0.36 | 4.03% |
| 2025-06-25 | 59.77 | 60.13 | 59.43 | 59.98 | +0.35% | 0.38 | 4.25% |