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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 62.90 | 62.98 | 60.94 | 61.78 | -3.01% | 0.55 | 5.08% |
| 2026-04-20 | 62.86 | 63.90 | 62.65 | 63.70 | +1.14% | 0.31 | 2.76% |
| 2026-04-17 | 61.68 | 63.23 | 61.40 | 62.98 | +2.11% | 0.37 | 3.40% |
| 2026-04-16 | 60.90 | 61.99 | 60.60 | 61.68 | +2.05% | 0.38 | 3.50% |
| 2026-04-15 | 60.56 | 61.20 | 60.26 | 60.44 | -0.20% | 0.31 | 2.90% |
| 2026-04-14 | 60.04 | 60.83 | 59.76 | 60.56 | +1.25% | 0.20 | 1.87% |
| 2026-04-13 | 60.07 | 60.37 | 59.62 | 59.81 | -0.81% | 0.21 | 1.97% |
| 2026-04-10 | 60.14 | 60.99 | 60.05 | 60.30 | +0.52% | 0.23 | 2.20% |
| 2026-04-09 | 60.79 | 60.99 | 59.70 | 59.99 | -1.54% | 0.19 | 1.82% |
| 2026-04-08 | 60.00 | 61.00 | 59.33 | 60.93 | +3.94% | 0.30 | 2.82% |
| 2026-04-07 | 57.95 | 59.00 | 57.54 | 58.62 | +2.05% | 0.17 | 1.64% |
| 2026-04-03 | 59.10 | 59.11 | 57.42 | 57.44 | -2.53% | 0.24 | 2.40% |
| 2026-04-02 | 59.61 | 59.99 | 58.45 | 58.93 | -1.14% | 0.25 | 2.42% |
| 2026-04-01 | 59.23 | 60.50 | 59.12 | 59.61 | +1.65% | 0.27 | 2.61% |
| 2026-03-31 | 58.94 | 59.57 | 58.33 | 58.64 | -0.44% | 0.21 | 2.05% |
| 2026-03-30 | 58.94 | 59.19 | 57.80 | 58.90 | -0.46% | 0.24 | 2.35% |
| 2026-03-27 | 57.92 | 59.48 | 57.60 | 59.17 | +1.15% | 0.27 | 2.57% |
| 2026-03-26 | 58.83 | 59.55 | 58.15 | 58.50 | -0.59% | 0.30 | 2.94% |
| 2026-03-25 | 57.80 | 59.18 | 57.54 | 58.85 | +2.29% | 0.24 | 2.37% |
| 2026-03-24 | 56.81 | 57.68 | 56.01 | 57.53 | +2.00% | 0.29 | 2.86% |