博源化工 sz.000683
7.52
+0.27%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.57 | 7.71 | 7.42 | 7.52 | +0.27% | 2.13 | 0.85% |
| 2026-05-22 | 7.47 | 7.62 | 7.42 | 7.50 | +0.40% | 3.13 | 1.24% |
| 2026-05-21 | 7.62 | 7.78 | 7.46 | 7.47 | -2.10% | 3.37 | 1.32% |
| 2026-05-20 | 7.70 | 7.73 | 7.51 | 7.63 | -1.42% | 3.92 | 1.54% |
| 2026-05-19 | 7.82 | 7.90 | 7.61 | 7.74 | -1.02% | 2.60 | 1.01% |
| 2026-05-18 | 8.20 | 8.28 | 7.71 | 7.82 | -4.87% | 4.83 | 1.82% |
| 2026-05-15 | 8.37 | 8.58 | 8.21 | 8.22 | -1.79% | 3.91 | 1.40% |
| 2026-05-14 | 8.50 | 8.79 | 8.31 | 8.37 | -1.65% | 4.20 | 1.46% |
| 2026-05-13 | 8.46 | 8.63 | 8.34 | 8.51 | +0.12% | 3.28 | 1.16% |
| 2026-05-12 | 8.58 | 8.60 | 8.38 | 8.50 | -0.82% | 2.91 | 1.03% |
| 2026-05-11 | 8.74 | 8.98 | 8.45 | 8.57 | -1.04% | 4.99 | 1.72% |
| 2026-05-08 | 8.76 | 8.83 | 8.64 | 8.66 | -1.25% | 2.45 | 0.84% |
| 2026-05-07 | 8.95 | 8.98 | 8.68 | 8.77 | -2.01% | 3.73 | 1.27% |
| 2026-05-06 | 8.97 | 8.99 | 8.73 | 8.95 | -0.11% | 4.85 | 1.64% |
| 2026-04-30 | 9.10 | 9.29 | 8.88 | 8.96 | -1.54% | 3.60 | 1.19% |
| 2026-04-29 | 8.95 | 9.17 | 8.84 | 9.10 | +1.00% | 3.19 | 1.06% |
| 2026-04-28 | 8.95 | 9.07 | 8.86 | 9.01 | +0.33% | 2.47 | 0.82% |
| 2026-04-27 | 8.93 | 9.04 | 8.86 | 8.98 | +0.22% | 2.82 | 0.94% |
| 2026-04-24 | 8.80 | 9.10 | 8.76 | 8.96 | +1.01% | 4.36 | 1.46% |
| 2026-04-23 | 8.80 | 9.02 | 8.59 | 8.87 | +0.45% | 6.08 | 2.06% |