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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.92 | 8.98 | 8.85 | 8.96 | +0.45% | 2.55 | 4.98% |
| 2025-08-19 | 8.91 | 8.95 | 8.80 | 8.92 | +0.11% | 2.33 | 4.57% |
| 2025-08-18 | 8.84 | 8.95 | 8.84 | 8.91 | +0.79% | 2.39 | 4.68% |
| 2025-08-15 | 8.76 | 8.86 | 8.73 | 8.84 | +0.80% | 1.94 | 3.83% |
| 2025-08-14 | 9.00 | 9.03 | 8.76 | 8.77 | -2.88% | 3.22 | 6.35% |
| 2025-08-13 | 8.97 | 9.09 | 8.96 | 9.03 | +1.12% | 2.83 | 5.48% |
| 2025-08-12 | 9.10 | 9.12 | 8.90 | 8.93 | -2.19% | 3.60 | 7.00% |
| 2025-08-11 | 9.07 | 9.17 | 9.04 | 9.13 | +0.66% | 3.09 | 5.91% |
| 2025-08-08 | 9.03 | 9.26 | 8.95 | 9.07 | 0.00% | 4.13 | 7.93% |
| 2025-08-07 | 9.22 | 9.25 | 9.03 | 9.07 | -1.52% | 4.02 | 7.73% |
| 2025-08-06 | 9.00 | 9.29 | 8.97 | 9.21 | +1.77% | 5.56 | 10.55% |
| 2025-08-05 | 9.13 | 9.16 | 8.96 | 9.05 | -0.55% | 4.74 | 9.15% |
| 2025-08-04 | 8.87 | 9.13 | 8.84 | 9.10 | +3.17% | 5.27 | 10.19% |
| 2025-08-01 | 9.03 | 9.12 | 8.82 | 8.82 | -1.67% | 5.24 | 10.23% |
| 2025-07-31 | 9.38 | 9.43 | 8.96 | 8.97 | -7.14% | 9.21 | 17.65% |
| 2025-07-30 | 10.16 | 10.35 | 9.58 | 9.66 | -5.48% | 11.68 | 20.64% |
| 2025-07-29 | 10.30 | 10.65 | 9.81 | 10.22 | -6.15% | 18.99 | 32.69% |
| 2025-07-28 | 9.58 | 10.89 | 9.50 | 10.89 | +10.00% | 14.13 | 23.70% |
| 2025-07-25 | 10.61 | 10.81 | 9.82 | 9.90 | +0.71% | 20.16 | 33.90% |
| 2025-07-24 | 10.50 | 10.50 | 9.66 | 9.83 | -6.65% | 21.19 | 36.64% |