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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.71 | 8.23 | 7.66 | 8.17 | +5.56% | 7.89 | 2.91% |
| 2026-01-16 | 7.82 | 7.89 | 7.64 | 7.74 | -0.51% | 3.79 | 1.46% |
| 2026-01-15 | 7.50 | 7.96 | 7.46 | 7.78 | +3.73% | 5.60 | 2.15% |
| 2026-01-14 | 7.34 | 7.58 | 7.29 | 7.50 | +2.32% | 5.38 | 2.15% |
| 2026-01-13 | 7.37 | 7.48 | 7.28 | 7.33 | -0.54% | 3.58 | 1.45% |
| 2026-01-12 | 7.57 | 7.60 | 7.30 | 7.37 | -2.38% | 4.76 | 1.93% |
| 2026-01-09 | 7.70 | 7.74 | 7.52 | 7.55 | -1.44% | 3.91 | 1.54% |
| 2026-01-08 | 7.81 | 7.90 | 7.63 | 7.66 | -2.54% | 4.96 | 1.91% |
| 2026-01-07 | 7.78 | 7.96 | 7.60 | 7.86 | +2.75% | 6.41 | 2.46% |
| 2026-01-06 | 7.30 | 7.79 | 7.29 | 7.65 | +4.79% | 6.46 | 2.54% |
| 2026-01-05 | 7.40 | 7.46 | 7.08 | 7.30 | -1.88% | 5.95 | 2.46% |
| 2025-12-31 | 7.60 | 7.67 | 7.37 | 7.44 | -1.33% | 2.61 | 1.04% |
| 2025-12-30 | 7.35 | 7.64 | 7.30 | 7.54 | +2.58% | 3.89 | 1.54% |
| 2025-12-29 | 7.41 | 7.48 | 7.31 | 7.35 | -0.81% | 2.30 | 0.93% |
| 2025-12-26 | 7.37 | 7.50 | 7.28 | 7.41 | +0.82% | 3.74 | 1.51% |
| 2025-12-25 | 7.27 | 7.43 | 7.22 | 7.35 | +0.96% | 2.92 | 1.19% |
| 2025-12-24 | 7.16 | 7.34 | 7.02 | 7.28 | +1.68% | 2.94 | 1.22% |
| 2025-12-23 | 7.36 | 7.42 | 7.12 | 7.16 | -2.58% | 3.28 | 1.36% |
| 2025-12-22 | 7.18 | 7.42 | 7.16 | 7.35 | +2.94% | 3.66 | 1.49% |
| 2025-12-19 | 7.01 | 7.19 | 7.00 | 7.14 | +1.85% | 2.10 | 0.89% |