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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.36 | 7.45 | 7.26 | 7.41 | +0.41% | 2.20 | 5.22% |
| 2025-05-26 | 7.25 | 7.41 | 7.18 | 7.38 | +1.79% | 2.48 | 5.89% |
| 2025-05-23 | 7.43 | 7.57 | 7.21 | 7.25 | -3.20% | 3.79 | 8.96% |
| 2025-05-22 | 7.86 | 7.97 | 7.46 | 7.49 | -6.49% | 6.32 | 14.40% |
| 2025-05-21 | 9.00 | 9.30 | 8.01 | 8.01 | -7.72% | 12.23 | 25.13% |
| 2025-05-20 | 8.05 | 8.68 | 8.05 | 8.68 | +10.01% | 5.36 | 11.02% |
| 2025-05-19 | 7.66 | 7.97 | 7.56 | 7.89 | -0.38% | 7.11 | 16.02% |
| 2025-05-16 | 7.44 | 8.25 | 7.33 | 7.92 | +5.60% | 10.13 | 22.06% |
| 2025-05-15 | 7.46 | 8.06 | 7.34 | 7.50 | +2.32% | 7.32 | 16.41% |
| 2025-05-14 | 7.34 | 7.82 | 7.28 | 7.33 | -0.14% | 2.09 | 4.91% |
| 2025-05-13 | 7.34 | 7.45 | 7.27 | 7.34 | -2.39% | 2.32 | 5.51% |
| 2025-05-12 | 7.33 | 7.65 | 7.27 | 7.52 | +1.62% | 2.56 | 5.94% |
| 2025-05-09 | 7.49 | 7.54 | 7.29 | 7.40 | -1.46% | 2.41 | 5.68% |
| 2025-05-08 | 7.16 | 7.55 | 7.11 | 7.51 | +3.30% | 3.33 | 7.89% |
| 2025-05-07 | 7.01 | 7.45 | 6.99 | 7.27 | +5.06% | 3.24 | 7.84% |
| 2025-05-06 | 6.85 | 6.93 | 6.85 | 6.92 | +1.76% | 0.87 | 2.20% |