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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.08 | 8.33 | 7.81 | 8.29 | +3.75% | 4.34 | 1.60% |
| 2026-03-23 | 8.05 | 8.33 | 7.88 | 7.99 | -2.56% | 5.52 | 2.05% |
| 2026-03-20 | 8.47 | 8.56 | 8.18 | 8.20 | -3.30% | 4.55 | 1.62% |
| 2026-03-19 | 8.86 | 8.98 | 8.38 | 8.48 | -4.18% | 4.85 | 1.70% |
| 2026-03-18 | 8.70 | 8.90 | 8.57 | 8.85 | +1.96% | 4.21 | 1.43% |
| 2026-03-17 | 8.90 | 9.16 | 8.65 | 8.68 | -3.23% | 5.49 | 1.85% |
| 2026-03-16 | 9.36 | 9.50 | 8.91 | 8.97 | -3.65% | 7.08 | 2.32% |
| 2026-03-13 | 9.71 | 9.82 | 9.29 | 9.31 | -4.12% | 5.09 | 1.60% |
| 2026-03-12 | 9.91 | 9.97 | 9.53 | 9.71 | -2.51% | 6.69 | 2.05% |
| 2026-03-11 | 9.24 | 9.98 | 9.15 | 9.96 | +6.87% | 9.45 | 2.94% |
| 2026-03-10 | 9.35 | 9.50 | 9.23 | 9.32 | -2.41% | 5.46 | 1.75% |
| 2026-03-09 | 9.99 | 10.00 | 9.46 | 9.55 | -0.52% | 7.12 | 2.20% |
| 2026-03-06 | 9.50 | 9.75 | 9.30 | 9.60 | +0.42% | 6.29 | 1.96% |
| 2026-03-05 | 9.25 | 9.72 | 9.24 | 9.56 | +4.71% | 8.60 | 2.71% |
| 2026-03-04 | 9.12 | 9.41 | 9.10 | 9.13 | -1.51% | 5.88 | 1.90% |
| 2026-03-03 | 9.52 | 9.78 | 9.22 | 9.27 | -3.34% | 8.04 | 2.55% |
| 2026-03-02 | 9.41 | 9.68 | 9.15 | 9.59 | +2.35% | 9.65 | 3.04% |
| 2026-02-27 | 9.31 | 9.50 | 9.19 | 9.37 | -0.43% | 6.01 | 1.93% |
| 2026-02-26 | 9.17 | 9.50 | 9.07 | 9.41 | +3.86% | 8.30 | 2.65% |
| 2026-02-25 | 8.73 | 9.40 | 8.69 | 9.06 | +4.74% | 9.24 | 3.02% |