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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.72 | 5.85 | 5.69 | 5.79 | +0.52% | 2.68 | 1.40% |
| 2025-08-19 | 5.89 | 5.91 | 5.74 | 5.76 | -2.21% | 3.51 | 1.82% |
| 2025-08-18 | 5.97 | 6.03 | 5.81 | 5.89 | -0.51% | 4.70 | 2.40% |
| 2025-08-15 | 5.68 | 6.03 | 5.66 | 5.92 | +3.86% | 5.20 | 2.66% |
| 2025-08-14 | 5.82 | 5.82 | 5.69 | 5.70 | -2.06% | 3.44 | 1.81% |
| 2025-08-13 | 5.86 | 5.90 | 5.80 | 5.82 | -1.36% | 3.29 | 1.70% |
| 2025-08-12 | 5.79 | 5.94 | 5.69 | 5.90 | +1.72% | 4.76 | 2.45% |
| 2025-08-11 | 5.81 | 5.84 | 5.70 | 5.80 | +0.17% | 4.41 | 2.30% |
| 2025-08-08 | 5.86 | 5.93 | 5.74 | 5.79 | +3.02% | 5.84 | 3.03% |
| 2025-08-07 | 5.70 | 5.74 | 5.57 | 5.62 | -1.92% | 3.25 | 1.74% |
| 2025-08-06 | 5.70 | 5.79 | 5.65 | 5.73 | 0.00% | 2.45 | 1.29% |
| 2025-08-05 | 5.70 | 5.80 | 5.66 | 5.73 | +0.70% | 2.69 | 1.42% |
| 2025-08-04 | 5.67 | 5.71 | 5.60 | 5.69 | -0.87% | 3.66 | 1.95% |
| 2025-08-01 | 5.74 | 5.82 | 5.69 | 5.74 | -0.52% | 4.38 | 2.30% |
| 2025-07-31 | 5.97 | 6.09 | 5.72 | 5.77 | -5.25% | 9.09 | 4.67% |
| 2025-07-30 | 6.12 | 6.22 | 6.01 | 6.09 | +0.33% | 7.65 | 3.77% |
| 2025-07-29 | 5.90 | 6.09 | 5.72 | 6.07 | +2.36% | 8.28 | 4.24% |
| 2025-07-28 | 5.81 | 6.03 | 5.70 | 5.93 | -1.17% | 10.18 | 5.20% |
| 2025-07-25 | 5.83 | 6.24 | 5.82 | 6.00 | +4.17% | 16.35 | 8.14% |
| 2025-07-24 | 5.51 | 5.78 | 5.43 | 5.76 | +3.97% | 7.63 | 4.09% |