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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.68 | 10.42 | 9.64 | 10.19 | +4.19% | 6.43 | 10.99% |
| 2025-12-17 | 10.07 | 10.15 | 9.54 | 9.78 | -2.40% | 3.87 | 6.93% |
| 2025-12-16 | 10.20 | 10.21 | 9.82 | 10.02 | -1.76% | 3.82 | 6.67% |
| 2025-12-15 | 10.07 | 10.38 | 10.06 | 10.20 | 0.00% | 4.39 | 7.50% |
| 2025-12-12 | 9.83 | 10.39 | 9.80 | 10.20 | +3.76% | 5.89 | 10.13% |
| 2025-12-11 | 9.99 | 10.05 | 9.79 | 9.83 | -1.31% | 3.92 | 6.91% |
| 2025-12-10 | 10.25 | 10.36 | 9.90 | 9.96 | -2.92% | 5.97 | 10.35% |
| 2025-12-09 | 10.10 | 10.53 | 10.08 | 10.26 | -0.39% | 7.32 | 12.46% |
| 2025-12-08 | 10.34 | 10.84 | 10.28 | 10.30 | +0.59% | 10.63 | 17.66% |
| 2025-12-05 | 9.85 | 10.37 | 9.75 | 10.24 | +2.30% | 8.44 | 14.52% |
| 2025-12-04 | 9.89 | 10.17 | 9.70 | 10.01 | +2.56% | 8.21 | 14.39% |
| 2025-12-03 | 9.99 | 10.37 | 9.75 | 9.76 | +0.10% | 10.42 | 18.15% |
| 2025-12-02 | 9.71 | 9.84 | 9.60 | 9.75 | +0.10% | 6.59 | 11.81% |
| 2025-12-01 | 9.31 | 10.10 | 9.30 | 9.74 | +6.10% | 9.84 | 17.54% |
| 2025-11-28 | 8.97 | 9.20 | 8.95 | 9.18 | +2.11% | 1.72 | 3.30% |
| 2025-11-27 | 8.89 | 9.10 | 8.82 | 8.99 | +1.12% | 1.36 | 2.65% |
| 2025-11-26 | 9.16 | 9.30 | 8.87 | 8.89 | -2.95% | 1.95 | 3.77% |
| 2025-11-25 | 9.02 | 9.20 | 8.94 | 9.16 | +1.33% | 1.80 | 3.44% |
| 2025-11-24 | 8.65 | 9.08 | 8.65 | 9.04 | +4.63% | 1.78 | 3.48% |
| 2025-11-21 | 8.85 | 8.99 | 8.59 | 8.64 | -3.25% | 1.62 | 3.23% |