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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.12 | 13.55 | 13.01 | 13.39 | +1.75% | 9.35 | 12.27% |
| 2026-02-13 | 12.65 | 13.28 | 12.53 | 13.16 | +4.44% | 10.19 | 13.63% |
| 2026-02-12 | 12.73 | 12.84 | 12.39 | 12.60 | +0.24% | 3.87 | 5.33% |
| 2026-02-11 | 12.88 | 12.88 | 12.56 | 12.57 | -1.57% | 3.87 | 5.32% |
| 2026-02-10 | 12.81 | 13.04 | 12.46 | 12.77 | -0.70% | 5.42 | 7.40% |
| 2026-02-09 | 12.96 | 13.10 | 12.83 | 12.86 | +0.55% | 5.66 | 7.64% |
| 2026-02-06 | 12.75 | 13.19 | 12.66 | 12.79 | -1.01% | 6.74 | 9.13% |
| 2026-02-05 | 13.00 | 13.44 | 12.86 | 12.92 | -1.15% | 11.33 | 15.10% |
| 2026-02-04 | 12.26 | 13.48 | 12.26 | 13.07 | +6.69% | 14.51 | 19.29% |
| 2026-02-03 | 11.70 | 12.42 | 11.57 | 12.25 | +6.06% | 5.86 | 8.42% |
| 2026-02-02 | 11.64 | 11.89 | 11.43 | 11.55 | -0.86% | 3.56 | 5.31% |
| 2026-01-30 | 11.92 | 12.06 | 11.34 | 11.65 | -3.80% | 5.43 | 8.15% |
| 2026-01-29 | 12.25 | 12.50 | 11.98 | 12.11 | +0.83% | 7.00 | 9.98% |
| 2026-01-28 | 12.63 | 12.76 | 11.85 | 12.01 | -4.61% | 7.47 | 10.71% |
| 2026-01-27 | 12.28 | 12.79 | 12.01 | 12.59 | +1.86% | 7.76 | 10.86% |
| 2026-01-26 | 12.95 | 12.98 | 12.22 | 12.36 | -3.36% | 7.73 | 10.74% |
| 2026-01-23 | 13.00 | 13.00 | 12.38 | 12.79 | -2.59% | 15.07 | 20.66% |
| 2026-01-22 | 11.90 | 13.13 | 11.88 | 13.13 | +9.97% | 8.15 | 11.19% |
| 2026-01-21 | 11.89 | 12.13 | 11.66 | 11.94 | +0.08% | 4.24 | 6.22% |
| 2026-01-20 | 12.29 | 12.59 | 11.74 | 11.93 | -3.63% | 6.03 | 8.74% |