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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.50 | 7.67 | 7.48 | 7.66 | +2.13% | 2.24 | 5.12% |
| 2025-06-24 | 7.42 | 7.55 | 7.34 | 7.50 | +0.13% | 1.40 | 3.26% |
| 2025-06-23 | 7.23 | 7.51 | 7.23 | 7.49 | +3.60% | 1.48 | 3.49% |
| 2025-06-20 | 7.28 | 7.33 | 7.21 | 7.23 | -0.69% | 1.06 | 2.56% |
| 2025-06-19 | 7.52 | 7.52 | 7.23 | 7.28 | -3.70% | 1.97 | 4.68% |
| 2025-06-18 | 7.59 | 7.72 | 7.51 | 7.56 | -0.66% | 1.85 | 4.25% |
| 2025-06-17 | 7.65 | 7.67 | 7.47 | 7.61 | -1.04% | 1.95 | 4.50% |
| 2025-06-16 | 7.63 | 7.73 | 7.55 | 7.69 | -0.90% | 2.11 | 4.81% |
| 2025-06-13 | 7.66 | 7.94 | 7.52 | 7.76 | +3.33% | 3.47 | 7.85% |
| 2025-06-12 | 7.57 | 7.66 | 7.44 | 7.51 | -1.05% | 1.67 | 3.86% |
| 2025-06-11 | 7.60 | 7.65 | 7.51 | 7.59 | -0.39% | 1.55 | 3.57% |
| 2025-06-10 | 7.62 | 7.73 | 7.48 | 7.62 | -0.52% | 3.06 | 7.01% |
| 2025-06-09 | 7.46 | 7.78 | 7.40 | 7.66 | +3.23% | 3.55 | 8.14% |
| 2025-06-06 | 7.41 | 7.58 | 7.37 | 7.42 | +0.41% | 2.28 | 5.32% |
| 2025-06-05 | 7.38 | 7.45 | 7.36 | 7.39 | -0.27% | 1.65 | 3.88% |
| 2025-06-04 | 7.38 | 7.46 | 7.35 | 7.41 | 0.00% | 1.62 | 3.82% |
| 2025-06-03 | 7.26 | 7.47 | 7.26 | 7.41 | +2.35% | 2.12 | 5.01% |
| 2025-05-30 | 7.32 | 7.38 | 7.20 | 7.24 | -1.23% | 1.76 | 4.23% |
| 2025-05-29 | 7.21 | 7.34 | 7.15 | 7.33 | +1.66% | 1.69 | 4.04% |
| 2025-05-28 | 7.36 | 7.39 | 7.18 | 7.21 | -2.70% | 2.21 | 5.32% |