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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.58 | 12.64 | 11.51 | 12.38 | +5.72% | 8.32 | 11.92% |
| 2026-01-16 | 11.63 | 12.01 | 11.56 | 11.71 | +1.47% | 5.53 | 8.22% |
| 2026-01-15 | 11.71 | 11.96 | 11.38 | 11.54 | -2.70% | 5.09 | 7.65% |
| 2026-01-14 | 11.96 | 12.28 | 11.73 | 11.86 | -0.59% | 7.28 | 10.59% |
| 2026-01-13 | 12.77 | 12.77 | 11.88 | 11.93 | -8.23% | 10.44 | 15.06% |
| 2026-01-12 | 12.78 | 13.13 | 12.70 | 13.00 | +3.83% | 11.98 | 16.20% |
| 2026-01-09 | 12.66 | 12.88 | 12.28 | 12.52 | -0.79% | 12.26 | 16.97% |
| 2026-01-08 | 12.16 | 12.68 | 12.10 | 12.62 | +3.02% | 12.01 | 16.76% |
| 2026-01-07 | 12.06 | 12.40 | 11.96 | 12.25 | +1.58% | 10.20 | 14.54% |
| 2026-01-06 | 11.99 | 12.18 | 11.90 | 12.06 | -0.99% | 8.13 | 11.80% |
| 2026-01-05 | 12.25 | 12.58 | 11.84 | 12.18 | +1.75% | 11.52 | 16.48% |
| 2025-12-31 | 11.66 | 12.23 | 11.46 | 11.97 | +2.13% | 10.83 | 15.98% |
| 2025-12-30 | 12.05 | 12.28 | 11.63 | 11.72 | -4.95% | 14.47 | 21.27% |
| 2025-12-29 | 12.45 | 13.00 | 12.22 | 12.33 | -0.48% | 19.00 | 26.46% |
| 2025-12-26 | 13.63 | 13.63 | 12.29 | 12.39 | 0.00% | 27.10 | 37.02% |
| 2025-12-25 | 12.30 | 12.39 | 12.10 | 12.39 | +10.04% | 2.94 | 4.15% |
| 2025-12-24 | 10.12 | 11.26 | 10.01 | 11.26 | +9.96% | 7.21 | 11.61% |
| 2025-12-23 | 10.30 | 10.49 | 10.10 | 10.24 | -0.97% | 3.63 | 6.15% |
| 2025-12-22 | 10.47 | 10.50 | 10.21 | 10.34 | -0.77% | 3.69 | 6.25% |
| 2025-12-19 | 10.12 | 10.48 | 10.12 | 10.42 | +2.26% | 5.34 | 9.01% |