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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.66 | 5.77 | 5.50 | 5.54 | -2.81% | 7.29 | 3.91% |
| 2025-07-22 | 5.47 | 5.71 | 5.38 | 5.70 | +4.20% | 11.06 | 6.01% |
| 2025-07-21 | 5.19 | 5.47 | 5.19 | 5.47 | +10.06% | 11.91 | 6.64% |
| 2025-07-18 | 4.96 | 4.99 | 4.93 | 4.97 | +0.40% | 1.69 | 1.03% |
| 2025-07-17 | 4.94 | 4.97 | 4.92 | 4.95 | +0.20% | 1.11 | 0.68% |
| 2025-07-16 | 4.98 | 5.00 | 4.92 | 4.94 | -1.00% | 1.59 | 0.97% |
| 2025-07-15 | 5.04 | 5.05 | 4.97 | 4.99 | -0.40% | 1.45 | 0.88% |
| 2025-07-14 | 5.05 | 5.06 | 4.99 | 5.01 | -0.99% | 1.55 | 0.93% |
| 2025-07-11 | 5.09 | 5.11 | 5.04 | 5.06 | -0.59% | 2.14 | 1.27% |
| 2025-07-10 | 4.92 | 5.10 | 4.91 | 5.09 | +3.88% | 3.62 | 2.17% |
| 2025-07-09 | 4.91 | 4.97 | 4.89 | 4.90 | 0.00% | 2.18 | 1.34% |
| 2025-07-08 | 4.83 | 4.92 | 4.82 | 4.90 | +1.45% | 2.42 | 1.49% |
| 2025-07-07 | 4.82 | 4.83 | 4.79 | 4.83 | +0.42% | 0.83 | 0.52% |
| 2025-07-04 | 4.85 | 4.86 | 4.81 | 4.81 | -0.41% | 1.03 | 0.65% |
| 2025-07-03 | 4.85 | 4.85 | 4.81 | 4.83 | -1.02% | 1.13 | 0.70% |
| 2025-07-02 | 4.77 | 4.89 | 4.75 | 4.88 | +2.31% | 2.47 | 1.55% |
| 2025-07-01 | 4.77 | 4.78 | 4.75 | 4.77 | -0.42% | 0.78 | 0.50% |
| 2025-06-30 | 4.83 | 4.85 | 4.75 | 4.79 | -0.83% | 1.62 | 1.02% |
| 2025-06-27 | 4.79 | 4.88 | 4.79 | 4.83 | +1.26% | 2.20 | 1.37% |
| 2025-06-26 | 4.78 | 4.79 | 4.76 | 4.77 | -0.21% | 1.03 | 0.65% |