博云新材 sz.002297
29.24
+10.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.38 | 29.24 | 27.33 | 29.24 | +10.01% | 33.22 | 20.16% |
| 2026-05-22 | 24.69 | 26.85 | 23.60 | 26.58 | +7.57% | 42.71 | 29.18% |
| 2026-05-21 | 23.56 | 25.92 | 22.85 | 24.71 | +4.88% | 45.84 | 31.91% |
| 2026-05-20 | 23.90 | 23.96 | 22.57 | 23.56 | -1.83% | 23.08 | 17.30% |
| 2026-05-19 | 25.00 | 25.29 | 23.23 | 24.00 | -5.44% | 31.10 | 22.58% |
| 2026-05-18 | 25.68 | 27.06 | 25.10 | 25.38 | -1.82% | 37.19 | 24.89% |
| 2026-05-15 | 25.91 | 27.24 | 25.48 | 25.85 | +3.77% | 35.98 | 24.04% |
| 2026-05-14 | 26.15 | 26.73 | 24.72 | 24.91 | -4.74% | 38.15 | 26.02% |
| 2026-05-13 | 23.79 | 26.51 | 23.50 | 26.15 | +8.51% | 51.44 | 34.96% |
| 2026-05-12 | 24.78 | 25.11 | 23.30 | 24.10 | -4.17% | 31.38 | 22.77% |
| 2026-05-11 | 26.46 | 26.65 | 24.83 | 25.15 | -2.18% | 39.18 | 26.99% |
| 2026-05-08 | 23.90 | 25.99 | 23.49 | 25.71 | +3.88% | 42.47 | 29.19% |
| 2026-05-07 | 24.33 | 25.25 | 24.01 | 24.75 | +3.08% | 42.33 | 29.78% |
| 2026-05-06 | 24.50 | 26.00 | 24.00 | 24.01 | -2.00% | 52.38 | 36.85% |
| 2026-04-30 | 23.44 | 25.40 | 22.50 | 24.50 | +5.56% | 46.79 | 33.99% |
| 2026-04-29 | 21.25 | 24.36 | 20.99 | 23.21 | +2.79% | 48.68 | 37.26% |
| 2026-04-28 | 21.00 | 22.58 | 19.53 | 22.58 | +9.99% | 43.41 | 35.26% |
| 2026-04-27 | 21.00 | 21.00 | 20.07 | 20.53 | -7.94% | 33.50 | 28.90% |
| 2026-04-24 | 21.57 | 22.45 | 21.27 | 22.30 | +0.27% | 35.64 | 28.40% |
| 2026-04-23 | 20.54 | 22.32 | 20.54 | 22.24 | +9.61% | 47.19 | 37.90% |