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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.35 | 6.35 | 6.22 | 6.30 | -1.25% | 2.47 | 1.19% |
| 2025-09-16 | 6.53 | 6.60 | 6.28 | 6.38 | +0.31% | 3.65 | 1.72% |
| 2025-09-15 | 6.41 | 6.43 | 6.29 | 6.36 | -0.93% | 2.11 | 1.00% |
| 2025-09-12 | 6.49 | 6.51 | 6.34 | 6.42 | -1.38% | 2.06 | 0.97% |
| 2025-09-11 | 6.35 | 6.52 | 6.28 | 6.51 | +2.52% | 3.33 | 1.57% |
| 2025-09-10 | 6.50 | 6.52 | 6.28 | 6.35 | -2.76% | 3.88 | 1.84% |
| 2025-09-09 | 6.56 | 6.65 | 6.47 | 6.53 | -1.06% | 2.79 | 1.29% |
| 2025-09-08 | 6.44 | 6.62 | 6.43 | 6.60 | +2.01% | 3.70 | 1.70% |
| 2025-09-05 | 6.31 | 6.50 | 6.25 | 6.47 | +2.37% | 3.34 | 1.57% |
| 2025-09-04 | 6.30 | 6.35 | 6.16 | 6.32 | 0.00% | 3.71 | 1.79% |
| 2025-09-03 | 6.42 | 6.47 | 6.26 | 6.32 | -1.40% | 3.48 | 1.65% |
| 2025-09-02 | 6.65 | 6.66 | 6.36 | 6.41 | -3.32% | 3.99 | 1.86% |
| 2025-09-01 | 6.69 | 6.78 | 6.57 | 6.63 | -0.90% | 4.13 | 1.87% |
| 2025-08-29 | 6.43 | 6.71 | 6.41 | 6.69 | +4.04% | 6.59 | 3.00% |
| 2025-08-28 | 6.37 | 6.52 | 6.29 | 6.43 | +0.31% | 4.43 | 2.09% |
| 2025-08-27 | 6.49 | 6.71 | 6.39 | 6.41 | -1.84% | 6.90 | 3.17% |
| 2025-08-26 | 6.23 | 6.62 | 6.15 | 6.53 | +4.82% | 7.92 | 3.71% |
| 2025-08-25 | 6.12 | 6.34 | 6.07 | 6.23 | +2.64% | 5.62 | 2.72% |
| 2025-08-22 | 6.10 | 6.13 | 5.97 | 6.07 | -0.49% | 4.90 | 2.44% |
| 2025-08-21 | 5.79 | 6.22 | 5.78 | 6.10 | +5.35% | 10.77 | 5.38% |