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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.59 | 8.60 | 8.50 | 8.54 | -1.16% | 1.21 | 2.47% |
| 2025-09-16 | 8.59 | 8.64 | 8.42 | 8.64 | +0.47% | 1.41 | 2.89% |
| 2025-09-15 | 8.78 | 8.78 | 8.57 | 8.60 | -2.05% | 1.80 | 3.64% |
| 2025-09-12 | 8.60 | 9.07 | 8.54 | 8.78 | +2.33% | 3.26 | 6.42% |
| 2025-09-11 | 8.50 | 8.58 | 8.35 | 8.58 | +0.35% | 1.68 | 3.45% |
| 2025-09-10 | 8.36 | 8.76 | 8.36 | 8.55 | +2.52% | 2.54 | 5.13% |
| 2025-09-09 | 8.50 | 8.50 | 8.31 | 8.34 | -2.46% | 1.43 | 2.97% |
| 2025-09-08 | 8.47 | 8.62 | 8.40 | 8.55 | +0.83% | 1.66 | 3.42% |
| 2025-09-05 | 8.33 | 8.49 | 8.30 | 8.48 | +2.05% | 1.50 | 3.12% |
| 2025-09-04 | 8.64 | 8.66 | 8.17 | 8.31 | -3.82% | 2.49 | 5.15% |
| 2025-09-03 | 9.16 | 9.19 | 8.60 | 8.64 | -5.68% | 3.18 | 6.28% |
| 2025-09-02 | 9.34 | 9.39 | 8.94 | 9.16 | -1.82% | 3.44 | 6.56% |
| 2025-09-01 | 9.50 | 9.54 | 9.24 | 9.33 | -2.30% | 3.63 | 6.79% |
| 2025-08-29 | 9.63 | 9.87 | 9.48 | 9.55 | -1.44% | 6.29 | 11.37% |
| 2025-08-28 | 9.12 | 9.70 | 8.74 | 9.69 | +5.90% | 8.68 | 16.28% |
| 2025-08-27 | 9.41 | 9.65 | 9.13 | 9.15 | -2.87% | 6.44 | 11.96% |
| 2025-08-26 | 9.21 | 9.55 | 9.10 | 9.42 | +3.18% | 7.23 | 13.56% |
| 2025-08-25 | 8.99 | 9.14 | 8.95 | 9.13 | +1.44% | 4.25 | 8.18% |
| 2025-08-22 | 8.90 | 9.00 | 8.81 | 9.00 | +1.01% | 2.59 | 5.07% |
| 2025-08-21 | 9.03 | 9.05 | 8.87 | 8.91 | -0.56% | 2.67 | 5.20% |