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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.88 | 7.20 | 6.87 | 7.01 | +1.89% | 3.00 | 1.27% |
| 2025-12-17 | 6.87 | 7.00 | 6.73 | 6.88 | 0.00% | 3.55 | 1.56% |
| 2025-12-16 | 7.06 | 7.09 | 6.78 | 6.88 | -2.13% | 2.67 | 1.17% |
| 2025-12-15 | 6.88 | 7.30 | 6.82 | 7.03 | +2.78% | 3.72 | 1.58% |
| 2025-12-12 | 6.90 | 7.01 | 6.82 | 6.84 | -0.73% | 1.87 | 0.82% |
| 2025-12-11 | 6.93 | 7.07 | 6.89 | 6.89 | -0.14% | 1.96 | 0.85% |
| 2025-12-10 | 6.94 | 7.02 | 6.80 | 6.90 | -0.72% | 2.73 | 1.19% |
| 2025-12-09 | 7.07 | 7.16 | 6.92 | 6.95 | -2.52% | 3.07 | 1.31% |
| 2025-12-08 | 7.34 | 7.35 | 6.99 | 7.13 | -2.99% | 5.14 | 2.18% |
| 2025-12-05 | 7.09 | 7.39 | 7.05 | 7.35 | +3.67% | 3.13 | 1.30% |
| 2025-12-04 | 7.21 | 7.27 | 7.05 | 7.09 | -1.53% | 2.37 | 1.00% |
| 2025-12-03 | 7.17 | 7.34 | 7.11 | 7.20 | +0.42% | 2.24 | 0.93% |
| 2025-12-02 | 7.23 | 7.24 | 7.09 | 7.17 | -0.69% | 1.83 | 0.77% |
| 2025-12-01 | 7.11 | 7.33 | 7.06 | 7.22 | +1.69% | 3.13 | 1.31% |
| 2025-11-28 | 7.16 | 7.24 | 7.07 | 7.10 | -0.70% | 1.87 | 0.79% |
| 2025-11-27 | 6.90 | 7.29 | 6.90 | 7.15 | +3.47% | 3.47 | 1.47% |
| 2025-11-26 | 7.00 | 7.08 | 6.90 | 6.91 | -1.14% | 2.27 | 0.98% |
| 2025-11-25 | 7.03 | 7.10 | 6.94 | 6.99 | -0.14% | 2.18 | 0.94% |
| 2025-11-24 | 7.14 | 7.17 | 6.93 | 7.00 | -1.13% | 3.28 | 1.40% |
| 2025-11-21 | 7.18 | 7.32 | 7.05 | 7.08 | -2.34% | 3.97 | 1.67% |