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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.98 | 9.06 | 8.91 | 8.93 | -1.22% | 1.07 | 2.08% |
| 2025-11-19 | 8.97 | 9.10 | 8.87 | 9.04 | +0.78% | 1.54 | 2.98% |
| 2025-11-18 | 9.13 | 9.15 | 8.92 | 8.97 | -2.50% | 1.45 | 2.81% |
| 2025-11-17 | 9.26 | 9.34 | 9.15 | 9.20 | +0.88% | 1.76 | 3.33% |
| 2025-11-14 | 9.11 | 9.21 | 9.07 | 9.12 | -0.22% | 1.19 | 2.27% |
| 2025-11-13 | 9.00 | 9.22 | 8.95 | 9.14 | +1.78% | 1.84 | 3.52% |
| 2025-11-12 | 9.19 | 9.21 | 8.88 | 8.98 | -2.71% | 2.18 | 4.22% |
| 2025-11-11 | 9.16 | 9.33 | 9.11 | 9.23 | +0.98% | 2.29 | 4.33% |
| 2025-11-10 | 9.16 | 9.19 | 9.07 | 9.14 | -0.22% | 1.80 | 3.44% |
| 2025-11-07 | 9.19 | 9.27 | 9.15 | 9.16 | -0.22% | 1.52 | 2.89% |
| 2025-11-06 | 9.21 | 9.31 | 9.14 | 9.18 | -0.33% | 1.83 | 3.46% |
| 2025-11-05 | 9.05 | 9.27 | 9.05 | 9.21 | +0.55% | 2.07 | 3.94% |
| 2025-11-04 | 9.20 | 9.33 | 9.10 | 9.16 | -0.97% | 2.03 | 3.85% |
| 2025-11-03 | 9.01 | 9.26 | 9.01 | 9.25 | +1.98% | 2.68 | 5.11% |
| 2025-10-31 | 9.30 | 9.31 | 9.05 | 9.07 | -0.87% | 3.29 | 6.28% |
| 2025-10-30 | 9.24 | 9.24 | 9.09 | 9.15 | -1.29% | 2.81 | 5.35% |
| 2025-10-29 | 9.09 | 9.32 | 9.02 | 9.27 | +1.53% | 3.40 | 6.41% |
| 2025-10-28 | 8.98 | 9.20 | 8.92 | 9.13 | +1.67% | 3.09 | 5.92% |
| 2025-10-27 | 9.11 | 9.16 | 8.94 | 8.98 | +2.16% | 3.02 | 5.84% |
| 2025-10-24 | 8.78 | 9.00 | 8.78 | 8.79 | +0.23% | 1.97 | 3.88% |