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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 59.44 | 60.00 | 55.81 | 56.40 | -6.36% | 0.51 | 5.08% |
| 2026-03-20 | 62.01 | 62.65 | 60.22 | 60.23 | -2.85% | 0.36 | 3.37% |
| 2026-03-19 | 63.43 | 63.60 | 61.69 | 62.00 | -3.12% | 0.28 | 2.57% |
| 2026-03-18 | 62.89 | 64.23 | 62.80 | 64.00 | +2.17% | 0.25 | 2.26% |
| 2026-03-17 | 62.80 | 64.23 | 62.53 | 62.64 | -0.08% | 0.35 | 3.15% |
| 2026-03-16 | 62.35 | 62.86 | 62.05 | 62.69 | +0.55% | 0.19 | 1.75% |
| 2026-03-13 | 62.48 | 63.45 | 62.24 | 62.35 | -0.65% | 0.27 | 2.48% |
| 2026-03-12 | 64.55 | 64.93 | 62.71 | 62.76 | -2.40% | 0.30 | 2.73% |
| 2026-03-11 | 64.86 | 66.14 | 64.11 | 64.30 | -0.85% | 0.28 | 2.48% |
| 2026-03-10 | 63.58 | 64.99 | 63.23 | 64.85 | +3.23% | 0.32 | 2.84% |
| 2026-03-09 | 63.60 | 63.60 | 61.88 | 62.82 | -1.95% | 0.36 | 3.31% |
| 2026-03-06 | 63.02 | 64.40 | 63.02 | 64.07 | +1.30% | 0.30 | 2.64% |
| 2026-03-05 | 63.32 | 64.44 | 63.00 | 63.25 | +0.73% | 0.37 | 3.30% |
| 2026-03-04 | 64.31 | 64.99 | 62.66 | 62.79 | -3.12% | 0.54 | 4.86% |
| 2026-03-03 | 66.77 | 67.43 | 64.54 | 64.81 | -2.16% | 0.82 | 7.07% |
| 2026-03-02 | 66.79 | 67.28 | 65.24 | 66.24 | -2.16% | 0.53 | 4.61% |
| 2026-02-27 | 68.45 | 68.46 | 67.01 | 67.70 | -1.11% | 0.45 | 3.78% |
| 2026-02-26 | 67.27 | 68.60 | 66.90 | 68.46 | +2.26% | 0.50 | 4.21% |
| 2026-02-25 | 66.58 | 67.27 | 66.55 | 66.95 | +0.53% | 0.35 | 2.98% |
| 2026-02-24 | 66.34 | 66.75 | 65.85 | 66.60 | +0.89% | 0.34 | 2.92% |