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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.03 | 9.18 | 8.80 | 8.83 | -1.78% | 4.22 | 1.42% |
| 2026-04-21 | 8.56 | 9.10 | 8.50 | 8.99 | +8.05% | 7.86 | 2.66% |
| 2026-04-20 | 8.43 | 8.51 | 8.22 | 8.32 | -1.42% | 5.31 | 1.90% |
| 2026-04-17 | 8.65 | 8.65 | 8.43 | 8.44 | -2.54% | 3.94 | 1.38% |
| 2026-04-16 | 8.59 | 8.75 | 8.49 | 8.66 | +0.93% | 3.66 | 1.27% |
| 2026-04-15 | 8.58 | 8.64 | 8.45 | 8.58 | +0.23% | 2.14 | 0.75% |
| 2026-04-14 | 8.88 | 8.89 | 8.46 | 8.56 | -3.39% | 4.02 | 1.40% |
| 2026-04-13 | 8.79 | 8.96 | 8.61 | 8.86 | +0.80% | 2.81 | 0.96% |
| 2026-04-10 | 8.96 | 8.99 | 8.77 | 8.79 | -0.79% | 2.29 | 0.77% |
| 2026-04-09 | 8.86 | 9.03 | 8.84 | 8.86 | -0.89% | 2.16 | 0.72% |
| 2026-04-08 | 8.66 | 9.04 | 8.55 | 8.94 | +3.23% | 5.76 | 1.95% |
| 2026-04-07 | 8.40 | 8.69 | 8.40 | 8.66 | +2.97% | 3.29 | 1.14% |
| 2026-04-03 | 8.27 | 8.46 | 8.18 | 8.41 | +1.57% | 3.39 | 1.21% |
| 2026-04-02 | 8.50 | 8.51 | 8.24 | 8.28 | -2.59% | 2.72 | 0.97% |
| 2026-04-01 | 8.51 | 8.64 | 8.42 | 8.50 | +1.07% | 1.86 | 0.65% |
| 2026-03-31 | 8.41 | 8.64 | 8.36 | 8.41 | -0.71% | 3.01 | 1.05% |
| 2026-03-30 | 8.48 | 8.57 | 8.40 | 8.47 | -1.40% | 3.22 | 1.13% |
| 2026-03-27 | 8.53 | 8.76 | 8.51 | 8.59 | -0.12% | 2.55 | 0.88% |
| 2026-03-26 | 8.48 | 8.83 | 8.43 | 8.60 | +1.18% | 3.68 | 1.27% |
| 2026-03-25 | 8.28 | 8.70 | 8.20 | 8.50 | +2.53% | 4.50 | 1.58% |