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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 70.25 | 71.40 | 69.33 | 69.71 | -0.99% | 1.04 | 10.05% |
| 2025-10-21 | 71.12 | 71.18 | 69.71 | 70.41 | -0.97% | 1.17 | 11.30% |
| 2025-10-20 | 66.66 | 71.84 | 66.30 | 71.10 | +7.73% | 1.86 | 18.09% |
| 2025-10-17 | 68.30 | 68.39 | 65.93 | 66.00 | -3.85% | 0.88 | 8.92% |
| 2025-10-16 | 67.83 | 70.62 | 67.58 | 68.64 | +0.65% | 1.30 | 12.81% |
| 2025-10-15 | 67.88 | 68.41 | 66.64 | 68.20 | +0.29% | 0.85 | 8.51% |
| 2025-10-14 | 67.46 | 68.66 | 67.00 | 68.00 | +1.04% | 1.11 | 11.14% |
| 2025-10-13 | 65.52 | 67.85 | 64.10 | 67.30 | +0.67% | 1.15 | 11.70% |
| 2025-10-10 | 65.49 | 66.98 | 64.78 | 66.85 | +1.09% | 0.95 | 9.79% |
| 2025-10-09 | 64.60 | 66.28 | 63.90 | 66.13 | +2.45% | 0.73 | 7.61% |
| 2025-09-30 | 65.01 | 65.38 | 64.42 | 64.55 | -0.69% | 0.53 | 5.60% |
| 2025-09-29 | 65.56 | 66.66 | 64.31 | 65.00 | -0.76% | 0.78 | 8.05% |
| 2025-09-26 | 66.75 | 67.10 | 65.50 | 65.50 | -1.99% | 0.60 | 6.16% |
| 2025-09-25 | 68.21 | 68.21 | 66.76 | 66.83 | -2.17% | 0.86 | 8.62% |
| 2025-09-24 | 66.80 | 69.36 | 66.51 | 68.31 | +2.28% | 1.39 | 13.78% |
| 2025-09-23 | 66.90 | 67.29 | 65.34 | 66.79 | -0.01% | 0.76 | 7.74% |
| 2025-09-22 | 66.10 | 67.97 | 65.42 | 66.80 | +1.05% | 0.75 | 7.54% |
| 2025-09-19 | 65.71 | 66.70 | 64.72 | 66.11 | +0.21% | 0.72 | 7.33% |
| 2025-09-18 | 66.21 | 69.14 | 65.24 | 65.97 | -0.48% | 1.28 | 12.78% |
| 2025-09-17 | 66.60 | 67.18 | 65.81 | 66.29 | -0.96% | 0.88 | 8.94% |