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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.38 | 8.82 | 8.35 | 8.65 | +3.84% | 4.69 | 1.63% |
| 2026-02-13 | 8.51 | 8.55 | 8.31 | 8.33 | -2.57% | 2.81 | 1.00% |
| 2026-02-12 | 8.70 | 8.81 | 8.53 | 8.55 | -2.06% | 3.06 | 1.06% |
| 2026-02-11 | 8.59 | 8.87 | 8.44 | 8.73 | +2.11% | 3.78 | 1.30% |
| 2026-02-10 | 8.60 | 8.75 | 8.42 | 8.55 | +0.47% | 3.09 | 1.08% |
| 2026-02-09 | 8.29 | 8.59 | 8.25 | 8.51 | +3.40% | 5.03 | 1.78% |
| 2026-02-06 | 8.08 | 8.40 | 7.93 | 8.23 | +1.60% | 4.09 | 1.48% |
| 2026-02-05 | 8.24 | 8.39 | 8.01 | 8.10 | -2.17% | 3.02 | 1.10% |
| 2026-02-04 | 8.29 | 8.33 | 8.05 | 8.28 | +1.60% | 3.74 | 1.36% |
| 2026-02-03 | 7.87 | 8.24 | 7.87 | 8.15 | +5.71% | 6.28 | 2.32% |
| 2026-02-02 | 8.32 | 8.38 | 7.69 | 7.71 | -8.76% | 8.71 | 3.27% |
| 2026-01-30 | 8.60 | 8.82 | 8.20 | 8.45 | -2.54% | 4.85 | 1.71% |
| 2026-01-29 | 8.84 | 8.85 | 8.55 | 8.67 | -0.69% | 4.78 | 1.65% |
| 2026-01-28 | 8.48 | 8.84 | 8.48 | 8.73 | +2.59% | 5.24 | 1.80% |
| 2026-01-27 | 8.56 | 8.74 | 8.31 | 8.51 | -1.28% | 6.35 | 2.23% |
| 2026-01-26 | 8.70 | 8.79 | 8.51 | 8.62 | -0.69% | 4.47 | 1.55% |
| 2026-01-23 | 8.81 | 8.89 | 8.59 | 8.68 | -1.14% | 4.32 | 1.48% |
| 2026-01-22 | 8.67 | 8.86 | 8.54 | 8.78 | +1.27% | 4.65 | 1.60% |
| 2026-01-21 | 8.63 | 8.75 | 8.51 | 8.67 | +0.93% | 6.58 | 2.27% |
| 2026-01-20 | 8.13 | 8.69 | 8.13 | 8.59 | +5.14% | 10.27 | 3.65% |