棒杰股份

002634
🏛️ 中国 →
4.91
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 5.84 6.28 5.75 6.20 21.0M
2021-12-30 5.82 5.93 5.73 5.84 8.3M
2021-12-29 5.84 6.04 5.68 5.88 9.8M
2021-12-28 5.92 6.03 5.80 5.85 5.1M
2021-12-27 5.98 6.11 5.85 5.90 6.7M
2021-12-24 6.12 6.34 5.93 6.05 15.5M
2021-12-23 6.06 6.23 6.01 6.12 6.4M
2021-12-22 6.14 6.29 6.05 6.07 7.7M
2021-12-21 5.91 6.16 5.89 6.12 6.0M
2021-12-20 5.98 6.09 5.89 5.91 4.5M
2021-12-17 6.08 6.08 5.91 5.95 3.6M
2021-12-16 6.06 6.14 5.98 6.02 4.8M
2021-12-15 6.10 6.14 5.96 6.09 5.2M
2021-12-14 5.93 6.15 5.81 6.09 8.7M
2021-12-13 6.06 6.10 5.83 5.89 8.2M
2021-12-10 6.14 6.20 5.94 6.01 11.8M
2021-12-09 6.20 6.27 6.05 6.10 8.8M
2021-12-08 6.27 6.51 6.18 6.22 10.2M
2021-12-07 6.25 6.42 6.01 6.31 14.7M
2021-12-06 6.44 6.44 6.11 6.15 9.9M
2021-12-03 6.09 6.40 6.06 6.36 12.0M
2021-12-02 6.18 6.34 6.02 6.05 14.8M
2021-12-01 5.90 6.42 5.71 6.20 36.5M
2021-11-30 5.55 6.13 5.51 5.94 37.0M
2021-11-29 5.16 5.61 4.98 5.57 22.1M
2021-11-26 5.27 5.28 5.01 5.18 14.7M
2021-11-25 5.45 5.50 5.25 5.31 10.3M
2021-11-24 5.32 5.53 5.32 5.40 14.3M
2021-11-23 5.19 5.46 5.12 5.38 26.5M
2021-11-22 4.77 5.24 4.74 5.24 29.5M
2021-11-19 4.72 4.80 4.66 4.76 5.5M
2021-11-18 4.72 4.84 4.69 4.72 14.1M
2021-11-17 4.64 4.72 4.62 4.72 2.9M
2021-11-16 4.75 4.78 4.63 4.65 4.6M
2021-11-15 4.65 4.78 4.60 4.75 7.2M
2021-11-12 4.57 4.68 4.47 4.64 7.3M
2021-11-11 4.49 4.56 4.47 4.54 3.6M
2021-11-10 4.49 4.53 4.45 4.52 2.8M
2021-11-09 4.56 4.57 4.43 4.53 5.9M
2021-11-08 4.53 4.60 4.52 4.58 2.7M
2021-11-05 4.57 4.65 4.54 4.56 2.1M
2021-11-04 4.58 4.61 4.55 4.58 2.2M
2021-11-03 4.44 4.60 4.42 4.54 3.7M
2021-11-02 4.52 4.57 4.39 4.44 3.0M
2021-11-01 4.54 4.58 4.50 4.52 2.9M
2021-10-29 4.49 4.58 4.45 4.55 2.4M
2021-10-28 4.46 4.51 4.36 4.47 3.1M
2021-10-27 4.60 4.60 4.44 4.46 2.8M
2021-10-26 4.57 4.68 4.51 4.61 3.8M
2021-10-25 4.48 4.60 4.39 4.57 2.6M
2021-10-22 4.58 4.62 4.47 4.48 2.5M
2021-10-21 4.71 4.71 4.56 4.58 4.2M
2021-10-20 4.76 4.79 4.69 4.71 3.4M
2021-10-19 4.78 4.80 4.74 4.77 2.5M
2021-10-18 4.80 4.82 4.73 4.80 2.8M
2021-10-15 4.90 4.92 4.76 4.79 8.0M
2021-10-14 4.86 4.96 4.73 4.93 6.3M
2021-10-13 4.86 4.89 4.75 4.84 4.3M
2021-10-12 4.98 5.03 4.80 4.86 4.5M
2021-10-11 4.98 5.08 4.96 4.96 3.6M
2021-10-08 4.87 5.00 4.87 4.97 3.0M
2021-09-30 4.82 4.88 4.79 4.84 3.4M
2021-09-29 5.01 5.03 4.78 4.83 8.6M
2021-09-28 5.35 5.35 5.06 5.06 12.4M
2021-09-27 5.45 5.69 5.30 5.30 14.2M
2021-09-24 5.40 5.96 5.20 5.89 15.2M
2021-09-23 5.31 5.43 5.25 5.43 8.5M
2021-09-22 5.25 5.31 5.15 5.31 5.1M
2021-09-17 5.26 5.36 5.21 5.28 5.0M
2021-09-16 5.34 5.65 5.20 5.28 15.4M
2021-09-15 5.20 5.45 5.16 5.34 17.9M
2021-09-14 5.47 5.60 5.47 5.47 10.3M
2021-09-13 6.06 6.28 5.95 6.08 7.3M
2021-09-10 6.25 6.29 6.03 6.05 5.9M
2021-09-09 6.31 6.38 6.22 6.25 3.2M
2021-09-08 6.30 6.55 6.27 6.34 5.3M
2021-09-07 6.25 6.33 6.25 6.30 2.8M
2021-09-06 6.31 6.36 6.16 6.26 3.9M
2021-09-03 6.27 6.35 6.17 6.30 4.4M
2021-09-02 6.17 6.32 6.12 6.17 3.6M
2021-09-01 6.04 6.44 6.03 6.18 10.0M
2021-08-31 5.74 6.05 5.67 6.00 9.2M
2021-08-30 5.63 5.99 5.63 5.73 6.6M
2021-08-27 5.73 5.76 5.63 5.65 2.1M
2021-08-26 5.73 5.79 5.68 5.72 1.5M
2021-08-25 5.68 5.85 5.63 5.77 2.8M
2021-08-24 5.71 5.75 5.66 5.68 2.7M
2021-08-23 5.73 5.83 5.62 5.70 4.0M
2021-08-20 5.84 5.91 5.72 5.75 3.1M
2021-08-19 5.72 6.08 5.68 5.91 6.3M
2021-08-18 5.59 5.74 5.59 5.72 2.7M
2021-08-17 5.63 5.76 5.57 5.64 2.6M
2021-08-16 5.63 5.77 5.61 5.67 3.0M
2021-08-13 5.58 5.78 5.52 5.69 4.1M
2021-08-12 5.51 5.65 5.51 5.58 2.2M
2021-08-11 5.66 5.67 5.54 5.57 3.4M
2021-08-10 5.65 5.75 5.58 5.67 7.4M
2021-08-09 5.17 5.73 5.16 5.73 8.7M
2021-08-06 5.18 5.21 5.05 5.21 3.4M
2021-08-05 5.28 5.37 5.16 5.16 2.0M
2021-08-04 5.35 5.38 5.26 5.28 1.7M
2021-08-03 5.28 5.38 5.27 5.32 1.5M
2021-08-02 5.27 5.30 5.13 5.30 2.1M
2021-07-30 5.09 5.26 5.06 5.24 2.1M
2021-07-29 5.18 5.31 5.08 5.14 3.0M
2021-07-28 5.32 5.33 4.93 5.14 3.8M
2021-07-27 5.46 5.53 5.33 5.33 2.8M
2021-07-26 5.55 5.61 5.45 5.48 1.9M
2021-07-23 5.54 5.63 5.52 5.54 1.9M
2021-07-22 5.63 5.67 5.55 5.58 1.8M
2021-07-21 5.70 5.73 5.53 5.64 3.3M
2021-07-20 5.62 5.62 5.45 5.50 3.5M
2021-07-19 5.74 5.74 5.55 5.62 2.1M
2021-07-16 5.84 5.85 5.63 5.70 2.9M
2021-07-15 5.91 5.95 5.75 5.84 2.6M
2021-07-14 5.85 6.04 5.82 5.89 3.8M
2021-07-13 5.90 5.91 5.80 5.85 3.2M
2021-07-12 5.95 5.95 5.87 5.90 2.5M
2021-07-09 5.95 5.95 5.80 5.90 2.4M
2021-07-08 6.03 6.04 5.93 5.93 2.5M
2021-07-07 6.03 6.12 5.96 6.01 3.7M
2021-07-06 6.12 6.16 6.01 6.11 3.4M
2021-07-05 6.20 6.22 6.07 6.16 3.5M
2021-07-02 6.04 6.15 5.85 6.15 3.5M
2021-07-01 6.16 6.16 6.01 6.02 2.8M
2021-06-30 6.19 6.21 6.10 6.11 2.3M
2021-06-29 6.27 6.27 6.10 6.17 3.2M
2021-06-28 6.16 6.29 6.16 6.20 2.6M
2021-06-25 6.19 6.25 6.10 6.19 4.3M
2021-06-24 6.21 6.26 6.14 6.19 1.8M
2021-06-23 6.17 6.21 6.16 6.20 2.2M
2021-06-22 6.26 6.27 6.17 6.21 2.2M
2021-06-21 6.09 6.22 6.05 6.19 2.5M
2021-06-18 6.14 6.15 6.05 6.09 2.4M
2021-06-17 6.24 6.27 6.12 6.14 4.0M
2021-06-16 6.19 6.27 6.14 6.24 2.6M
2021-06-15 6.10 6.23 6.02 6.20 3.2M
2021-06-11 6.23 6.28 6.11 6.12 2.7M
2021-06-10 6.31 6.31 6.13 6.23 3.0M
2021-06-09 6.39 6.42 6.22 6.26 4.3M
2021-06-08 6.54 6.54 6.33 6.44 3.6M
2021-06-07 6.58 6.73 6.50 6.54 6.5M
2021-06-04 6.23 6.80 6.22 6.58 12.3M
2021-06-03 6.44 6.52 6.05 6.18 9.3M
2021-06-02 6.48 6.54 6.39 6.50 2.9M
2021-06-01 6.58 6.63 6.48 6.49 3.2M
2021-05-31 6.36 6.50 6.36 6.48 4.6M
2021-05-28 6.42 6.52 6.36 6.39 3.7M
2021-05-27 6.39 6.52 6.34 6.48 3.7M
2021-05-26 6.40 6.45 6.35 6.39 3.2M
2021-05-25 6.38 6.43 6.34 6.40 3.3M
2021-05-24 6.34 6.45 6.33 6.39 3.5M
2021-05-21 6.30 6.55 6.30 6.40 4.0M
2021-05-20 6.50 6.50 6.27 6.28 5.4M
2021-05-19 6.29 6.53 6.18 6.37 5.5M
2021-05-18 6.26 6.46 6.24 6.29 5.3M
2021-05-17 6.51 6.59 6.23 6.25 13.3M
2021-05-14 6.65 6.75 6.45 6.59 6.9M
2021-05-13 6.83 6.92 6.69 6.75 4.4M
2021-05-12 6.45 6.99 6.39 6.88 8.4M
2021-05-11 6.78 6.78 6.43 6.51 7.9M
2021-05-10 7.04 7.13 6.62 6.81 8.4M
2021-05-07 6.99 7.25 6.99 7.04 5.0M
2021-05-06 6.84 7.20 6.67 7.03 7.3M
2021-04-30 6.86 7.10 6.71 6.75 4.9M
2021-04-29 7.10 7.23 6.87 6.88 6.9M
2021-04-28 6.87 7.27 6.73 7.13 12.0M
2021-04-27 7.02 7.10 6.70 6.93 14.8M
2021-04-26 6.70 7.36 6.61 7.36 14.3M
2021-04-23 6.68 6.74 6.63 6.69 2.8M
2021-04-22 6.79 6.79 6.64 6.69 2.6M
2021-04-21 6.60 6.77 6.53 6.70 6.1M
2021-04-20 6.59 6.60 6.53 6.59 3.4M
2021-04-19 6.60 6.62 6.52 6.57 3.0M
2021-04-16 6.49 6.69 6.45 6.57 3.4M
2021-04-15 6.43 6.54 6.36 6.47 3.8M
2021-04-14 6.47 6.50 6.40 6.43 2.5M
2021-04-13 6.46 6.53 6.32 6.48 3.1M
2021-04-12 6.50 6.57 6.45 6.48 2.7M
2021-04-09 6.46 6.67 6.45 6.51 3.7M
2021-04-08 6.59 6.59 6.46 6.47 1.7M
2021-04-07 6.48 6.63 6.44 6.54 2.8M
2021-04-06 6.50 6.58 6.48 6.52 1.7M
2021-04-02 6.56 6.56 6.46 6.52 1.9M
2021-04-01 6.52 6.63 6.44 6.52 2.8M
2021-03-31 6.53 6.64 6.50 6.58 3.0M
2021-03-30 6.68 6.73 6.55 6.60 3.1M
2021-03-29 6.60 6.64 6.48 6.61 3.2M
2021-03-26 6.46 6.65 6.39 6.58 3.4M
2021-03-25 6.55 6.75 6.43 6.47 3.8M
2021-03-24 6.49 6.63 6.47 6.57 3.3M
2021-03-23 6.35 6.58 6.31 6.53 5.4M
2021-03-22 6.32 6.45 6.28 6.38 3.2M
2021-03-19 6.00 6.49 5.98 6.38 5.9M
2021-03-18 6.05 6.08 5.97 6.06 2.3M
2021-03-17 6.04 6.10 6.00 6.05 1.4M
2021-03-16 6.02 6.05 5.96 6.04 2.1M
2021-03-15 6.03 6.11 5.93 6.02 2.1M
2021-03-12 6.01 6.07 5.94 6.04 1.8M
2021-03-11 5.97 6.06 5.90 6.01 1.6M
2021-03-10 5.88 6.09 5.79 5.97 2.8M
2021-03-09 6.20 6.20 5.84 5.89 4.9M
2021-03-08 6.18 6.27 6.12 6.14 2.3M
2021-03-05 6.19 6.28 6.11 6.18 3.4M
2021-03-04 6.17 6.32 6.17 6.21 1.7M
2021-03-03 6.24 6.29 6.16 6.28 1.8M
2021-03-02 6.29 6.38 6.17 6.25 2.7M
2021-03-01 6.29 6.41 6.26 6.30 2.2M
2021-02-26 6.28 6.33 6.17 6.30 2.2M
2021-02-25 6.38 6.39 6.27 6.30 2.8M
2021-02-24 6.34 6.48 6.30 6.41 3.4M
2021-02-23 6.44 6.70 6.35 6.40 4.0M
2021-02-22 6.51 6.68 6.42 6.50 7.3M
2021-02-19 6.11 6.55 6.06 6.43 5.4M
2021-02-18 5.92 6.16 5.85 6.11 4.4M
2021-02-10 5.54 6.05 5.42 5.91 5.3M
2021-02-09 5.45 5.70 5.30 5.53 3.9M
2021-02-08 5.36 5.49 5.27 5.33 3.2M
2021-02-05 5.49 5.60 5.36 5.36 3.2M
2021-02-04 5.66 5.66 5.22 5.49 7.8M
2021-02-03 5.90 5.92 5.60 5.66 5.4M
2021-02-02 6.05 6.10 5.82 5.90 4.1M
2021-02-01 5.92 6.16 5.91 6.00 2.8M
2021-01-29 5.93 6.02 5.87 5.92 2.3M
2021-01-28 6.17 6.20 5.92 5.93 4.2M
2021-01-27 6.14 6.22 6.08 6.15 2.1M
2021-01-26 6.30 6.31 6.14 6.16 3.6M
2021-01-25 6.39 6.65 6.28 6.35 5.6M
2021-01-22 6.38 6.57 6.21 6.50 6.9M
2021-01-21 6.19 6.45 6.16 6.39 4.9M
2021-01-20 6.25 6.28 6.10 6.17 2.6M
2021-01-19 6.20 6.33 6.07 6.29 3.6M
2021-01-18 6.32 6.37 6.20 6.25 4.6M
2021-01-15 6.27 6.58 6.27 6.39 5.8M
2021-01-14 6.28 6.43 6.22 6.27 4.1M
2021-01-13 6.27 6.44 6.05 6.28 7.0M
2021-01-12 6.40 6.51 6.25 6.32 5.2M
2021-01-11 6.70 6.70 6.24 6.29 9.5M
2021-01-08 6.00 6.47 5.91 6.47 6.1M
2021-01-07 6.12 6.20 5.82 5.88 8.7M
2021-01-06 6.35 6.38 6.07 6.13 6.5M
2021-01-05 6.47 6.53 6.30 6.36 5.8M
2021-01-04 6.47 6.60 6.26 6.44 5.7M