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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 61.00 | 62.20 | 60.88 | 61.66 | +0.34% | 0.35 | 3.91% |
| 2025-12-16 | 60.68 | 62.88 | 59.60 | 61.45 | +2.20% | 0.50 | 5.58% |
| 2025-12-15 | 60.38 | 61.20 | 60.04 | 60.13 | -0.45% | 0.25 | 2.77% |
| 2025-12-12 | 60.48 | 60.94 | 60.20 | 60.40 | -0.13% | 0.16 | 1.85% |
| 2025-12-11 | 61.37 | 61.52 | 60.36 | 60.48 | -1.48% | 0.23 | 2.61% |
| 2025-12-10 | 61.42 | 61.69 | 60.68 | 61.39 | -0.05% | 0.16 | 1.75% |
| 2025-12-09 | 61.88 | 62.20 | 61.40 | 61.42 | -0.41% | 0.21 | 2.30% |
| 2025-12-08 | 61.45 | 61.83 | 61.21 | 61.67 | +0.57% | 0.22 | 2.46% |
| 2025-12-05 | 60.65 | 61.45 | 59.90 | 61.32 | +1.36% | 0.19 | 2.09% |
| 2025-12-04 | 60.83 | 61.25 | 60.35 | 60.50 | -0.51% | 0.17 | 1.93% |
| 2025-12-03 | 60.74 | 61.50 | 60.53 | 60.81 | -0.21% | 0.18 | 2.01% |
| 2025-12-02 | 61.46 | 61.72 | 60.77 | 60.94 | -0.83% | 0.15 | 1.71% |
| 2025-12-01 | 61.33 | 61.94 | 61.00 | 61.45 | +0.33% | 0.20 | 2.23% |
| 2025-11-28 | 60.55 | 61.45 | 60.01 | 61.25 | +1.24% | 0.24 | 2.62% |
| 2025-11-27 | 60.69 | 61.19 | 60.42 | 60.50 | +0.17% | 0.18 | 1.98% |
| 2025-11-26 | 60.90 | 61.26 | 60.16 | 60.40 | -0.61% | 0.21 | 2.38% |
| 2025-11-25 | 60.42 | 61.44 | 60.42 | 60.77 | +0.65% | 0.24 | 2.67% |
| 2025-11-24 | 59.97 | 60.75 | 59.52 | 60.38 | +1.31% | 0.21 | 2.42% |
| 2025-11-21 | 61.90 | 62.65 | 59.52 | 59.60 | -4.52% | 0.50 | 5.63% |
| 2025-11-20 | 63.33 | 63.53 | 62.26 | 62.42 | -1.01% | 0.32 | 3.51% |