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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.85 | 8.90 | 8.64 | 8.77 | -1.46% | 1.79 | 3.58% |
| 2025-10-22 | 8.94 | 9.01 | 8.85 | 8.90 | -1.11% | 2.56 | 5.01% |
| 2025-10-21 | 8.81 | 9.10 | 8.77 | 9.00 | +2.39% | 4.23 | 8.23% |
| 2025-10-20 | 8.52 | 8.80 | 8.47 | 8.79 | +4.39% | 2.51 | 5.07% |
| 2025-10-17 | 8.57 | 8.71 | 8.41 | 8.42 | -2.43% | 1.39 | 2.82% |
| 2025-10-16 | 8.79 | 8.84 | 8.58 | 8.63 | -1.60% | 1.66 | 3.32% |
| 2025-10-15 | 8.68 | 8.83 | 8.65 | 8.77 | -0.11% | 1.83 | 3.67% |
| 2025-10-14 | 8.71 | 8.85 | 8.62 | 8.78 | +1.39% | 2.90 | 5.78% |
| 2025-10-13 | 8.28 | 8.67 | 8.25 | 8.66 | +0.58% | 2.51 | 5.12% |
| 2025-10-10 | 8.67 | 9.06 | 8.61 | 8.61 | +1.77% | 4.24 | 8.44% |
| 2025-10-09 | 8.46 | 8.48 | 8.35 | 8.46 | +0.48% | 1.22 | 2.53% |
| 2025-09-30 | 8.29 | 8.47 | 8.29 | 8.42 | +1.20% | 1.40 | 2.91% |
| 2025-09-29 | 8.32 | 8.33 | 8.14 | 8.32 | +0.60% | 0.93 | 1.97% |
| 2025-09-26 | 8.25 | 8.46 | 8.20 | 8.27 | +0.49% | 1.34 | 2.80% |
| 2025-09-25 | 8.23 | 8.33 | 8.21 | 8.23 | -0.72% | 0.85 | 1.79% |
| 2025-09-24 | 8.08 | 8.29 | 8.05 | 8.29 | +1.97% | 1.17 | 2.49% |
| 2025-09-23 | 8.25 | 8.27 | 7.93 | 8.13 | -1.69% | 1.63 | 3.52% |
| 2025-09-22 | 8.31 | 8.42 | 8.15 | 8.27 | -1.43% | 1.16 | 2.46% |
| 2025-09-19 | 8.26 | 8.54 | 8.23 | 8.39 | +1.57% | 1.85 | 3.86% |
| 2025-09-18 | 8.37 | 8.44 | 8.21 | 8.26 | -3.28% | 2.29 | 4.79% |