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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 67.65 | 67.97 | 66.80 | 66.93 | -0.50% | 0.79 | 7.90% |
| 2025-09-15 | 67.10 | 67.30 | 66.12 | 67.27 | +0.71% | 0.64 | 6.39% |
| 2025-09-12 | 66.29 | 67.33 | 65.56 | 66.79 | +0.75% | 0.98 | 9.88% |
| 2025-09-11 | 65.36 | 66.96 | 64.33 | 66.30 | +0.77% | 1.14 | 11.62% |
| 2025-09-10 | 63.48 | 65.97 | 63.48 | 65.79 | +3.70% | 0.93 | 9.60% |
| 2025-09-09 | 64.33 | 64.33 | 63.00 | 63.45 | -1.29% | 0.49 | 5.16% |
| 2025-09-08 | 61.55 | 66.30 | 61.55 | 64.28 | +4.42% | 0.96 | 10.14% |
| 2025-09-05 | 60.24 | 61.64 | 59.94 | 61.55 | +2.22% | 0.46 | 5.06% |
| 2025-09-04 | 60.91 | 61.64 | 59.67 | 60.22 | -1.14% | 0.54 | 5.93% |
| 2025-09-03 | 62.54 | 63.14 | 60.87 | 60.91 | -2.76% | 0.61 | 6.64% |
| 2025-09-02 | 63.44 | 63.53 | 61.17 | 62.64 | -0.91% | 0.82 | 8.81% |
| 2025-09-01 | 64.23 | 64.62 | 63.19 | 63.22 | -0.87% | 0.68 | 7.20% |
| 2025-08-29 | 63.98 | 64.98 | 63.71 | 63.77 | -1.84% | 0.75 | 7.85% |
| 2025-08-28 | 63.86 | 65.41 | 62.47 | 64.97 | +1.59% | 0.79 | 8.32% |
| 2025-08-27 | 65.43 | 66.57 | 63.93 | 63.95 | -2.39% | 0.83 | 8.57% |
| 2025-08-26 | 65.21 | 66.68 | 64.73 | 65.51 | +0.47% | 0.71 | 7.27% |
| 2025-08-25 | 65.25 | 65.88 | 65.06 | 65.21 | +0.03% | 0.70 | 7.16% |
| 2025-08-22 | 64.90 | 65.40 | 64.76 | 65.19 | +0.29% | 0.47 | 4.83% |
| 2025-08-21 | 65.24 | 65.61 | 64.73 | 65.00 | -0.42% | 0.52 | 5.32% |
| 2025-08-20 | 64.17 | 65.28 | 64.02 | 65.28 | +1.38% | 0.57 | 5.94% |