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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.73 | 4.74 | 4.71 | 4.72 | -0.20% | 1.03 | 0.62% |
| 2025-05-26 | 4.77 | 4.78 | 4.71 | 4.73 | -0.79% | 1.19 | 0.71% |
| 2025-05-23 | 4.78 | 4.81 | 4.77 | 4.77 | -0.20% | 1.32 | 0.78% |
| 2025-05-22 | 4.82 | 4.83 | 4.77 | 4.78 | -0.98% | 1.88 | 1.12% |
| 2025-05-21 | 4.82 | 4.88 | 4.81 | 4.82 | 0.00% | 1.95 | 1.14% |
| 2025-05-20 | 4.83 | 4.84 | 4.79 | 4.82 | -0.39% | 1.84 | 1.08% |
| 2025-05-19 | 4.84 | 4.86 | 4.82 | 4.84 | -0.39% | 1.46 | 0.85% |
| 2025-05-16 | 4.88 | 4.89 | 4.85 | 4.86 | -0.39% | 1.17 | 0.68% |
| 2025-05-15 | 4.94 | 4.98 | 4.88 | 4.88 | -1.33% | 1.86 | 1.07% |
| 2025-05-14 | 4.88 | 4.94 | 4.86 | 4.94 | +1.35% | 1.91 | 1.10% |
| 2025-05-13 | 4.90 | 4.91 | 4.86 | 4.88 | 0.00% | 1.52 | 0.89% |
| 2025-05-12 | 4.85 | 4.88 | 4.83 | 4.88 | +0.78% | 1.21 | 0.71% |
| 2025-05-09 | 4.87 | 4.87 | 4.83 | 4.84 | -0.39% | 0.94 | 0.55% |
| 2025-05-08 | 4.87 | 4.88 | 4.83 | 4.86 | -0.58% | 1.10 | 0.64% |
| 2025-05-07 | 4.87 | 4.91 | 4.84 | 4.89 | +0.97% | 1.78 | 1.04% |
| 2025-05-06 | 4.85 | 4.86 | 4.79 | 4.84 | +0.19% | 1.57 | 0.92% |