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
2023-12-29 6.70 7.16 6.46 7.16 30.4M
2023-12-28 6.13 6.51 5.99 6.51 7.9M
2023-12-27 6.13 6.17 6.04 6.16 2.4M
2023-12-26 6.18 6.23 6.08 6.14 2.6M
2023-12-25 6.31 6.33 6.14 6.17 2.8M
2023-12-22 6.46 6.47 6.27 6.31 3.4M
2023-12-21 6.37 6.46 6.25 6.45 3.7M
2023-12-20 6.39 6.45 6.30 6.32 2.4M
2023-12-19 6.45 6.48 6.36 6.40 2.2M
2023-12-18 6.62 6.63 6.42 6.44 3.7M
2023-12-15 6.58 6.73 6.56 6.61 5.2M
2023-12-14 6.55 6.61 6.52 6.53 1.5M
2023-12-13 6.66 6.67 6.47 6.54 3.4M
2023-12-12 6.57 6.67 6.51 6.66 3.7M
2023-12-11 6.51 6.61 6.47 6.56 2.6M
2023-12-08 6.66 6.66 6.50 6.55 4.3M
2023-12-07 6.70 6.75 6.65 6.66 1.9M
2023-12-06 6.67 6.79 6.61 6.70 4.0M
2023-12-05 6.77 6.78 6.65 6.65 3.7M
2023-12-04 6.86 6.90 6.74 6.78 4.4M
2023-12-01 6.80 6.85 6.75 6.83 3.4M
2023-11-30 6.89 6.89 6.74 6.77 4.7M
2023-11-29 6.93 6.94 6.85 6.89 4.6M
2023-11-28 7.04 7.05 6.88 6.92 5.5M
2023-11-27 7.14 7.14 6.95 7.02 3.9M
2023-11-24 7.22 7.22 7.01 7.11 4.6M
2023-11-23 7.19 7.23 7.08 7.20 4.2M
2023-11-22 7.35 7.38 7.12 7.18 5.3M
2023-11-21 7.39 7.46 7.33 7.35 3.3M
2023-11-20 7.42 7.42 7.28 7.37 4.1M
2023-11-17 7.34 7.43 7.34 7.37 2.6M
2023-11-16 7.45 7.45 7.30 7.38 3.5M
2023-11-15 7.39 7.53 7.39 7.46 5.0M
2023-11-14 7.50 7.60 7.29 7.36 6.2M
2023-11-13 7.49 7.60 7.41 7.47 5.1M
2023-11-10 7.73 7.73 7.43 7.50 4.7M
2023-11-09 7.63 7.74 7.54 7.70 5.8M
2023-11-08 7.58 7.71 7.52 7.57 3.9M
2023-11-07 7.74 7.76 7.45 7.58 8.4M
2023-11-06 7.84 7.84 7.60 7.74 4.2M
2023-11-03 7.83 7.86 7.75 7.80 1.8M
2023-11-02 7.89 7.94 7.72 7.75 2.1M
2023-11-01 8.02 8.03 7.84 7.89 2.8M
2023-10-31 8.00 8.08 7.96 7.99 1.7M
2023-10-30 8.07 8.14 7.98 8.03 2.5M
2023-10-27 7.97 8.12 7.90 8.06 2.1M
2023-10-26 7.95 7.97 7.77 7.94 1.7M
2023-10-25 7.95 8.03 7.89 7.90 2.1M
2023-10-24 7.66 8.01 7.61 7.90 3.5M
2023-10-23 7.92 7.92 7.58 7.65 2.4M
2023-10-20 7.86 7.98 7.85 7.86 1.2M
2023-10-19 8.05 8.06 7.81 7.87 2.9M
2023-10-18 8.11 8.15 7.94 8.06 2.4M
2023-10-17 8.11 8.22 8.01 8.11 1.6M
2023-10-16 8.11 8.25 8.01 8.11 1.7M
2023-10-13 8.17 8.17 7.96 8.11 3.0M
2023-10-12 8.20 8.21 8.11 8.17 1.5M
2023-10-11 8.18 8.25 8.05 8.20 2.9M
2023-10-10 8.15 8.26 8.15 8.18 1.9M
2023-10-09 8.36 8.43 8.20 8.24 3.6M
2023-09-28 8.52 8.60 8.35 8.35 4.3M
2023-09-27 8.70 8.82 8.50 8.52 4.4M
2023-09-26 8.73 8.87 8.58 8.75 7.8M
2023-09-25 8.55 8.82 8.37 8.73 8.7M
2023-09-22 8.37 8.59 8.35 8.56 3.5M
2023-09-21 8.44 8.63 8.32 8.37 3.8M
2023-09-20 8.36 8.76 8.26 8.47 7.8M
2023-09-19 8.36 8.49 8.15 8.40 4.2M
2023-09-18 8.30 8.42 8.18 8.40 2.4M
2023-09-15 8.23 8.33 8.20 8.29 1.7M
2023-09-14 8.23 8.29 8.16 8.23 1.6M
2023-09-13 8.35 8.49 8.20 8.26 3.0M
2023-09-12 8.41 8.49 8.33 8.39 2.7M
2023-09-11 8.50 8.50 8.34 8.42 3.3M
2023-09-08 8.46 8.54 8.36 8.42 5.0M
2023-09-07 8.65 8.75 8.44 8.45 4.7M
2023-09-06 8.79 8.92 8.63 8.66 6.3M
2023-09-05 8.51 8.86 8.49 8.78 8.1M
2023-09-04 8.33 8.66 8.19 8.58 6.2M
2023-09-01 8.24 8.34 8.18 8.26 2.3M
2023-08-31 8.28 8.33 8.18 8.24 2.9M
2023-08-30 8.30 8.43 8.28 8.28 2.4M
2023-08-29 8.20 8.35 8.20 8.33 3.3M
2023-08-28 8.70 8.75 8.18 8.18 5.4M
2023-08-25 8.36 8.47 8.26 8.28 4.5M
2023-08-24 8.34 8.48 8.30 8.35 3.5M
2023-08-23 8.50 8.55 8.38 8.39 3.1M
2023-08-22 8.65 8.68 8.35 8.49 8.0M
2023-08-21 8.50 8.70 8.48 8.62 5.9M
2023-08-18 8.42 8.65 8.40 8.50 6.5M
2023-08-17 8.22 8.51 8.11 8.51 11.9M
2023-08-16 8.03 8.43 7.95 8.17 10.3M
2023-08-15 8.02 8.22 7.95 8.03 4.4M
2023-08-14 7.66 8.02 7.58 8.02 3.6M
2023-08-11 7.94 7.94 7.64 7.66 4.1M
2023-08-10 7.80 7.89 7.68 7.82 4.7M
2023-08-09 7.96 8.00 7.77 7.80 2.9M
2023-08-08 7.97 8.05 7.88 7.88 3.1M
2023-08-07 8.12 8.27 7.94 7.97 4.0M
2023-08-04 8.04 8.28 8.04 8.13 3.8M
2023-08-03 7.99 8.17 7.99 8.02 4.1M
2023-08-02 7.99 8.08 7.90 8.03 2.9M
2023-08-01 8.11 8.14 7.94 7.96 5.8M
2023-07-31 8.17 8.21 7.98 8.11 5.1M
2023-07-28 8.12 8.29 8.11 8.17 3.2M
2023-07-27 8.26 8.33 8.16 8.19 2.9M
2023-07-26 8.42 8.43 8.23 8.25 2.9M
2023-07-25 8.34 8.44 8.28 8.34 3.6M
2023-07-24 8.39 8.50 8.24 8.34 5.2M
2023-07-21 8.60 8.73 8.33 8.42 6.4M
2023-07-20 8.31 8.62 8.31 8.45 7.3M
2023-07-19 8.26 8.35 8.17 8.27 3.3M
2023-07-18 8.26 8.38 8.20 8.25 3.6M
2023-07-17 8.45 8.45 8.20 8.26 4.0M
2023-07-14 8.45 8.56 8.36 8.40 2.9M
2023-07-13 8.54 8.73 8.46 8.46 5.3M
2023-07-12 8.89 8.89 8.57 8.63 6.5M
2023-07-11 8.57 8.94 8.46 8.79 10.2M
2023-07-10 8.52 8.62 8.48 8.53 4.1M
2023-07-07 8.58 8.67 8.40 8.52 7.2M
2023-07-06 8.57 8.70 8.54 8.59 5.2M
2023-07-05 8.54 8.69 8.38 8.57 6.0M
2023-07-04 8.50 8.57 8.42 8.56 6.7M
2023-07-03 8.35 8.67 8.35 8.50 15.7M
2023-06-30 7.81 8.60 7.81 8.34 19.0M
2023-06-29 7.55 8.01 7.47 7.82 10.8M
2023-06-28 7.67 7.70 7.43 7.49 6.6M
2023-06-27 6.99 7.68 6.99 7.68 12.7M
2023-06-26 7.12 7.17 6.97 6.99 4.6M
2023-06-21 7.29 7.35 7.12 7.12 4.7M
2023-06-20 7.57 7.92 7.26 7.26 11.0M
2023-06-19 7.34 7.58 7.28 7.51 6.5M
2023-06-16 7.22 7.42 7.13 7.30 8.6M
2023-06-15 7.20 7.28 7.10 7.21 4.3M
2023-06-14 7.32 7.35 7.21 7.21 2.8M
2023-06-13 7.36 7.60 7.30 7.32 8.3M
2023-06-12 7.21 7.35 7.06 7.34 6.2M
2023-06-09 7.22 7.33 7.14 7.20 3.9M
2023-06-08 7.30 7.39 7.17 7.28 4.1M
2023-06-07 7.40 7.42 7.19 7.20 5.1M
2023-06-06 7.65 7.65 7.33 7.35 10.4M
2023-06-05 7.88 7.95 7.63 7.65 7.0M
2023-06-02 7.67 7.95 7.59 7.90 4.0M
2023-06-01 7.55 7.82 7.52 7.64 4.7M
2023-05-31 7.74 7.79 7.47 7.56 6.7M
2023-05-30 7.80 7.81 7.58 7.72 5.9M
2023-05-29 8.11 8.14 7.77 7.80 8.2M
2023-05-26 8.26 8.31 8.03 8.12 8.2M
2023-05-25 8.11 8.49 8.00 8.40 12.9M
2023-05-24 8.13 8.35 8.08 8.16 9.8M
2023-05-23 8.81 8.81 8.17 8.19 16.5M
2023-05-22 8.06 8.50 8.06 8.39 8.5M
2023-05-19 7.80 8.15 7.76 8.15 6.0M
2023-05-18 7.94 8.15 7.87 7.90 4.7M
2023-05-17 7.80 7.96 7.80 7.95 4.5M
2023-05-16 7.94 8.10 7.78 7.86 10.2M
2023-05-15 8.09 8.10 7.43 7.96 21.1M
2023-05-12 7.65 8.26 7.65 8.26 11.3M
2023-05-11 7.40 7.94 7.40 7.51 22.3M
2023-05-10 8.12 8.44 8.12 8.22 3.9M
2023-05-09 8.36 8.36 8.14 8.17 4.8M
2023-05-08 8.47 8.54 8.20 8.35 5.5M
2023-05-05 8.69 8.75 8.42 8.44 4.9M
2023-05-04 8.44 8.81 8.30 8.60 6.3M
2023-04-28 8.22 8.45 8.17 8.44 6.1M
2023-04-27 8.52 8.55 8.05 8.10 6.0M
2023-04-26 8.04 8.56 8.00 8.52 6.9M
2023-04-25 8.34 8.41 7.94 8.10 6.6M
2023-04-24 8.35 8.50 8.25 8.34 4.5M
2023-04-21 8.60 8.65 8.33 8.35 4.3M
2023-04-20 8.77 8.86 8.42 8.67 7.4M
2023-04-19 8.73 9.05 8.63 8.81 6.7M
2023-04-18 8.98 8.98 8.70 8.79 6.1M
2023-04-17 9.11 9.20 8.96 8.98 8.1M
2023-04-14 9.33 9.42 8.91 9.17 13.3M
2023-04-13 8.78 9.50 8.70 9.32 16.3M
2023-04-12 8.32 8.99 8.31 8.74 12.4M
2023-04-11 8.19 8.35 8.16 8.34 4.2M
2023-04-10 8.46 8.60 8.15 8.16 5.7M
2023-04-07 8.32 8.44 8.20 8.43 4.7M
2023-04-06 8.39 8.42 8.16 8.27 6.2M
2023-04-04 8.60 8.61 8.22 8.31 7.4M
2023-04-03 8.65 8.92 8.52 8.57 8.5M
2023-03-31 8.42 8.72 8.42 8.65 5.9M
2023-03-30 8.49 8.56 8.40 8.47 4.4M
2023-03-29 8.62 8.68 8.46 8.49 3.9M
2023-03-28 8.74 8.86 8.54 8.57 6.8M
2023-03-27 8.53 8.85 8.47 8.70 7.4M
2023-03-24 8.74 8.81 8.56 8.57 4.5M
2023-03-23 8.84 8.90 8.63 8.68 5.2M
2023-03-22 9.15 9.15 8.80 8.82 6.8M
2023-03-21 8.89 9.04 8.77 9.01 8.7M
2023-03-20 9.16 9.16 8.69 8.81 17.9M
2023-03-17 9.61 9.61 9.08 9.10 10.8M
2023-03-16 9.55 9.55 9.30 9.41 4.9M
2023-03-15 9.65 9.71 9.52 9.55 3.5M
2023-03-14 9.86 9.88 9.52 9.62 4.8M
2023-03-13 9.78 9.99 9.64 9.84 5.4M
2023-03-10 9.86 9.90 9.76 9.83 2.8M
2023-03-09 10.17 10.19 9.78 9.89 4.3M
2023-03-08 9.71 9.93 9.62 9.91 3.8M
2023-03-07 10.02 10.07 9.71 9.71 7.1M
2023-03-06 9.95 10.11 9.81 10.03 7.9M
2023-03-03 10.05 10.14 9.95 10.01 4.7M
2023-03-02 10.28 10.35 9.98 10.05 10.6M
2023-03-01 10.44 10.44 10.03 10.24 10.9M
2023-02-28 10.19 10.42 10.17 10.39 5.7M
2023-02-27 10.18 10.48 10.13 10.15 4.6M
2023-02-24 10.37 10.45 10.18 10.25 6.0M
2023-02-23 10.24 10.65 10.24 10.37 9.2M
2023-02-22 10.18 10.39 10.11 10.22 4.3M
2023-02-21 10.88 10.90 10.10 10.29 11.9M
2023-02-20 10.10 10.55 10.02 10.45 7.1M
2023-02-17 10.06 10.39 10.06 10.10 6.5M
2023-02-16 10.50 10.58 10.00 10.06 9.8M
2023-02-15 10.69 10.73 10.38 10.40 8.1M
2023-02-14 11.05 11.06 10.63 10.70 12.3M
2023-02-13 11.30 11.34 10.84 11.04 10.9M
2023-02-10 11.29 11.57 11.24 11.29 5.6M
2023-02-09 11.09 11.34 11.02 11.25 6.0M
2023-02-08 11.14 11.24 10.98 11.12 5.3M
2023-02-07 11.79 12.03 11.06 11.15 12.0M
2023-02-06 11.60 11.80 11.52 11.65 4.4M
2023-02-03 11.58 11.70 11.35 11.60 5.4M
2023-02-02 11.97 12.02 11.48 11.60 8.8M
2023-02-01 11.91 12.13 11.70 11.98 8.6M
2023-01-31 11.24 11.91 11.21 11.82 9.3M
2023-01-30 10.95 11.44 10.95 11.35 8.5M
2023-01-20 10.87 11.03 10.86 10.95 4.3M
2023-01-19 10.92 11.19 10.83 10.94 7.7M
2023-01-18 10.91 11.15 10.84 10.92 6.0M
2023-01-17 11.20 11.37 10.85 10.95 7.9M
2023-01-16 10.75 11.30 10.58 11.17 12.6M
2023-01-13 10.83 11.04 10.66 10.78 7.4M
2023-01-12 10.77 10.84 10.52 10.81 8.8M
2023-01-11 10.66 10.92 10.56 10.73 14.0M
2023-01-10 10.56 10.80 10.20 10.76 17.7M
2023-01-09 9.71 10.51 9.66 10.39 20.3M
2023-01-06 9.38 10.17 9.36 9.70 16.5M
2023-01-05 9.38 9.45 9.15 9.39 7.8M
2023-01-04 9.65 9.67 9.26 9.42 9.4M
2023-01-03 9.83 10.16 9.58 9.67 10.1M