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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.53 | 10.53 | 10.53 | 10.53 | +10.03% | 0.88 | 1.46% |
| 2025-07-22 | 9.57 | 9.57 | 9.57 | 9.57 | +10.00% | 1.38 | 2.52% |
| 2025-07-21 | 7.91 | 8.70 | 7.87 | 8.70 | +9.99% | 7.70 | 15.93% |
| 2025-07-18 | 7.85 | 7.91 | 7.76 | 7.91 | +0.51% | 1.43 | 3.18% |
| 2025-07-17 | 7.68 | 7.88 | 7.68 | 7.87 | +2.21% | 1.58 | 3.53% |
| 2025-07-16 | 7.74 | 7.83 | 7.66 | 7.70 | -0.39% | 1.13 | 2.55% |
| 2025-07-15 | 7.94 | 7.96 | 7.68 | 7.73 | -2.89% | 1.70 | 3.83% |
| 2025-07-14 | 7.88 | 8.13 | 7.88 | 7.96 | +1.27% | 2.63 | 5.74% |
| 2025-07-11 | 7.81 | 7.92 | 7.71 | 7.86 | +1.29% | 1.86 | 4.17% |
| 2025-07-10 | 7.74 | 7.84 | 7.70 | 7.76 | +0.26% | 1.47 | 3.31% |
| 2025-07-09 | 7.78 | 7.90 | 7.70 | 7.74 | -0.51% | 1.56 | 3.50% |
| 2025-07-08 | 7.74 | 7.80 | 7.66 | 7.78 | +0.39% | 1.12 | 2.52% |
| 2025-07-07 | 7.72 | 7.76 | 7.64 | 7.75 | +0.39% | 1.02 | 2.31% |
| 2025-07-04 | 7.87 | 7.90 | 7.71 | 7.72 | -2.15% | 1.55 | 3.49% |
| 2025-07-03 | 7.83 | 8.00 | 7.81 | 7.89 | +0.25% | 2.10 | 4.63% |
| 2025-07-02 | 7.88 | 7.93 | 7.76 | 7.87 | -0.76% | 2.20 | 4.90% |
| 2025-07-01 | 8.00 | 8.00 | 7.84 | 7.93 | -0.88% | 2.52 | 5.56% |
| 2025-06-30 | 7.84 | 8.01 | 7.82 | 8.00 | +2.43% | 3.44 | 7.52% |
| 2025-06-27 | 7.70 | 7.86 | 7.70 | 7.81 | +0.64% | 2.48 | 5.54% |
| 2025-06-26 | 7.61 | 7.88 | 7.61 | 7.76 | +1.31% | 3.23 | 7.24% |