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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.78 | 4.79 | 4.73 | 4.78 | 0.00% | 1.42 | 0.90% |
| 2025-06-24 | 4.75 | 4.79 | 4.73 | 4.78 | +0.63% | 1.11 | 0.70% |
| 2025-06-23 | 4.73 | 4.77 | 4.72 | 4.75 | +0.21% | 0.70 | 0.44% |
| 2025-06-20 | 4.76 | 4.80 | 4.73 | 4.74 | -0.42% | 0.92 | 0.58% |
| 2025-06-19 | 4.84 | 4.84 | 4.75 | 4.76 | -1.65% | 1.38 | 0.87% |
| 2025-06-18 | 4.88 | 4.94 | 4.84 | 4.84 | -0.62% | 1.61 | 1.00% |
| 2025-06-17 | 4.87 | 4.89 | 4.81 | 4.87 | +0.21% | 2.16 | 1.34% |
| 2025-06-16 | 4.85 | 4.88 | 4.82 | 4.86 | +0.58% | 2.54 | 1.49% |
| 2025-06-13 | 4.78 | 4.85 | 4.78 | 4.83 | +0.79% | 1.83 | 1.08% |
| 2025-06-12 | 4.84 | 4.85 | 4.78 | 4.79 | -0.78% | 1.50 | 0.88% |
| 2025-06-11 | 4.80 | 4.87 | 4.80 | 4.83 | +0.39% | 1.37 | 0.80% |
| 2025-06-10 | 4.83 | 4.84 | 4.78 | 4.81 | +0.39% | 1.47 | 0.87% |
| 2025-06-09 | 4.81 | 4.81 | 4.78 | 4.79 | 0.00% | 1.06 | 0.63% |
| 2025-06-06 | 4.82 | 4.83 | 4.79 | 4.79 | -0.39% | 0.69 | 0.41% |
| 2025-06-05 | 4.82 | 4.87 | 4.80 | 4.81 | -0.20% | 1.61 | 0.94% |
| 2025-06-04 | 4.76 | 4.84 | 4.75 | 4.82 | +1.59% | 1.59 | 0.94% |
| 2025-06-03 | 4.74 | 4.76 | 4.72 | 4.75 | +0.20% | 0.78 | 0.47% |
| 2025-05-30 | 4.75 | 4.77 | 4.73 | 4.74 | -0.40% | 0.86 | 0.52% |
| 2025-05-29 | 4.73 | 4.77 | 4.71 | 4.76 | +0.80% | 1.05 | 0.63% |
| 2025-05-28 | 4.72 | 4.74 | 4.71 | 4.72 | 0.00% | 0.71 | 0.43% |