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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.10 | 20.88 | 19.10 | 20.29 | +6.85% | 39.62 | 34.35% |
| 2026-04-21 | 20.69 | 20.91 | 18.80 | 18.99 | -2.42% | 45.72 | 40.96% |
| 2026-04-20 | 18.73 | 19.46 | 18.52 | 19.46 | +10.01% | 16.57 | 15.08% |
| 2026-04-17 | 17.01 | 17.69 | 16.74 | 17.69 | +10.01% | 20.08 | 20.19% |
| 2026-04-16 | 16.08 | 16.08 | 15.93 | 16.08 | +9.99% | 20.86 | 22.64% |
| 2026-04-15 | 14.62 | 14.62 | 14.62 | 14.62 | +10.01% | 1.43 | 1.71% |
| 2026-04-14 | 13.29 | 13.29 | 13.29 | 13.29 | +10.02% | 1.35 | 1.77% |
| 2026-04-13 | 12.08 | 12.08 | 12.08 | 12.08 | +10.02% | 1.17 | 1.69% |
| 2026-04-10 | 11.27 | 11.40 | 10.97 | 10.98 | -1.26% | 2.98 | 4.67% |
| 2026-04-09 | 11.20 | 11.24 | 11.06 | 11.12 | -1.33% | 1.70 | 2.67% |
| 2026-04-08 | 10.96 | 11.27 | 10.96 | 11.27 | +5.03% | 1.93 | 3.01% |
| 2026-04-07 | 10.67 | 10.87 | 10.65 | 10.73 | +0.66% | 1.19 | 1.93% |
| 2026-04-03 | 10.91 | 10.99 | 10.61 | 10.66 | -2.20% | 1.28 | 2.08% |
| 2026-04-02 | 11.00 | 11.15 | 10.79 | 10.90 | -0.91% | 1.65 | 2.62% |
| 2026-04-01 | 11.17 | 11.17 | 10.90 | 11.00 | +0.64% | 1.68 | 2.66% |
| 2026-03-31 | 10.99 | 11.27 | 10.87 | 10.93 | -0.27% | 2.33 | 3.67% |
| 2026-03-30 | 10.58 | 11.08 | 10.54 | 10.96 | +1.48% | 1.94 | 3.13% |
| 2026-03-27 | 10.51 | 10.87 | 10.49 | 10.80 | +1.69% | 1.72 | 2.80% |
| 2026-03-26 | 10.70 | 11.06 | 10.52 | 10.62 | -0.75% | 2.13 | 3.47% |
| 2026-03-25 | 10.61 | 10.74 | 10.60 | 10.70 | +1.33% | 1.87 | 3.05% |