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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.17 | 6.27 | 6.05 | 6.26 | +1.62% | 2.87 | 1.41% |
| 2025-10-22 | 6.16 | 6.24 | 6.09 | 6.16 | 0.00% | 1.58 | 0.77% |
| 2025-10-21 | 6.10 | 6.18 | 6.07 | 6.16 | +0.82% | 1.66 | 0.81% |
| 2025-10-20 | 6.11 | 6.24 | 6.03 | 6.11 | +0.33% | 2.77 | 1.36% |
| 2025-10-17 | 6.12 | 6.28 | 6.09 | 6.09 | -0.65% | 3.38 | 1.66% |
| 2025-10-16 | 6.12 | 6.20 | 6.06 | 6.13 | +0.33% | 2.51 | 1.23% |
| 2025-10-15 | 6.13 | 6.22 | 6.03 | 6.11 | +0.66% | 2.92 | 1.44% |
| 2025-10-14 | 6.31 | 6.37 | 6.03 | 6.07 | -3.80% | 3.56 | 1.74% |
| 2025-10-13 | 6.30 | 6.36 | 6.20 | 6.31 | -1.71% | 3.05 | 1.46% |
| 2025-10-10 | 6.36 | 6.50 | 6.34 | 6.42 | +0.16% | 2.88 | 1.35% |
| 2025-10-09 | 6.39 | 6.45 | 6.22 | 6.41 | +0.94% | 3.33 | 1.58% |
| 2025-09-30 | 6.29 | 6.39 | 6.19 | 6.35 | +1.11% | 3.25 | 1.56% |
| 2025-09-29 | 6.25 | 6.32 | 6.08 | 6.28 | +0.48% | 3.01 | 1.46% |
| 2025-09-26 | 6.20 | 6.34 | 6.19 | 6.25 | 0.00% | 2.70 | 1.29% |
| 2025-09-25 | 6.25 | 6.39 | 6.19 | 6.25 | 0.00% | 2.32 | 1.11% |
| 2025-09-24 | 6.00 | 6.28 | 5.97 | 6.25 | +3.82% | 3.13 | 1.53% |
| 2025-09-23 | 6.05 | 6.06 | 5.93 | 6.02 | -0.82% | 1.68 | 0.85% |
| 2025-09-22 | 6.12 | 6.14 | 5.98 | 6.07 | -0.82% | 1.65 | 0.82% |
| 2025-09-19 | 6.04 | 6.20 | 6.04 | 6.12 | +1.66% | 2.30 | 1.13% |
| 2025-09-18 | 6.30 | 6.30 | 5.93 | 6.02 | -4.44% | 4.21 | 2.07% |