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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.52 | 7.63 | 7.22 | 7.25 | -3.72% | 4.93 | 2.00% |
| 2025-11-19 | 7.11 | 7.62 | 7.09 | 7.53 | +5.91% | 8.21 | 3.34% |
| 2025-11-18 | 7.37 | 7.48 | 7.03 | 7.11 | -4.31% | 4.71 | 1.97% |
| 2025-11-17 | 7.57 | 7.62 | 7.35 | 7.43 | -0.54% | 3.93 | 1.59% |
| 2025-11-14 | 7.22 | 7.69 | 7.22 | 7.47 | +2.47% | 6.12 | 2.46% |
| 2025-11-13 | 7.16 | 7.40 | 7.16 | 7.29 | +0.97% | 4.55 | 1.88% |
| 2025-11-12 | 7.26 | 7.38 | 7.16 | 7.22 | -0.14% | 3.52 | 1.46% |
| 2025-11-11 | 7.21 | 7.30 | 7.15 | 7.23 | +0.14% | 3.05 | 1.27% |
| 2025-11-10 | 7.11 | 7.36 | 7.09 | 7.22 | +1.98% | 5.66 | 2.36% |
| 2025-11-07 | 6.67 | 7.19 | 6.62 | 7.08 | +5.99% | 6.87 | 2.96% |
| 2025-11-06 | 6.45 | 6.71 | 6.44 | 6.68 | +3.57% | 2.88 | 1.31% |
| 2025-11-05 | 6.39 | 6.54 | 6.35 | 6.45 | 0.00% | 1.86 | 0.87% |
| 2025-11-04 | 6.59 | 6.62 | 6.40 | 6.45 | -2.27% | 2.28 | 1.06% |
| 2025-11-03 | 6.75 | 6.77 | 6.53 | 6.60 | -2.37% | 3.16 | 1.44% |
| 2025-10-31 | 6.76 | 6.86 | 6.64 | 6.76 | -0.29% | 4.00 | 1.78% |
| 2025-10-30 | 6.73 | 6.81 | 6.67 | 6.78 | -0.15% | 4.30 | 1.91% |
| 2025-10-29 | 6.49 | 6.82 | 6.43 | 6.79 | +4.46% | 5.99 | 2.70% |
| 2025-10-28 | 6.27 | 6.62 | 6.24 | 6.50 | +4.84% | 8.41 | 3.91% |
| 2025-10-27 | 6.18 | 6.30 | 6.14 | 6.20 | +0.81% | 3.22 | 1.56% |
| 2025-10-24 | 6.26 | 6.26 | 6.11 | 6.15 | -1.76% | 2.08 | 1.02% |