博杰股份 sz.002975
133.71
+10.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 129.20 | 133.71 | 128.11 | 133.71 | +10.00% | 15.93 | 8.70% |
| 2026-05-22 | 111.90 | 121.55 | 111.90 | 121.55 | +10.00% | 11.35 | 6.93% |
| 2026-05-21 | 120.00 | 121.00 | 109.80 | 110.50 | -7.21% | 16.75 | 10.62% |
| 2026-05-20 | 119.10 | 121.42 | 117.00 | 119.08 | -0.02% | 12.04 | 7.38% |
| 2026-05-19 | 118.00 | 121.00 | 112.58 | 119.10 | -0.75% | 16.37 | 10.22% |
| 2026-05-18 | 117.14 | 124.50 | 116.88 | 120.00 | +4.36% | 18.79 | 11.36% |
| 2026-05-15 | 116.22 | 123.85 | 112.00 | 114.99 | +0.43% | 23.97 | 14.81% |
| 2026-05-14 | 111.80 | 118.78 | 108.68 | 114.50 | +2.64% | 18.95 | 12.17% |
| 2026-05-13 | 111.50 | 113.44 | 109.26 | 111.56 | +0.06% | 15.88 | 10.40% |
| 2026-05-12 | 110.79 | 114.80 | 106.50 | 111.49 | +5.74% | 24.57 | 16.33% |
| 2026-05-11 | 100.29 | 105.44 | 100.00 | 105.44 | +10.01% | 7.07 | 4.95% |
| 2026-05-08 | 121.40 | 127.64 | 119.10 | 124.45 | +0.04% | 13.53 | 10.31% |
| 2026-05-07 | 120.02 | 124.99 | 118.10 | 124.40 | +3.27% | 12.09 | 9.39% |
| 2026-05-06 | 115.00 | 121.42 | 113.97 | 120.46 | +9.13% | 14.06 | 11.22% |
| 2026-04-30 | 111.25 | 112.86 | 107.90 | 110.38 | +0.25% | 9.93 | 8.57% |
| 2026-04-29 | 113.50 | 114.47 | 107.58 | 110.11 | -3.81% | 13.80 | 11.82% |
| 2026-04-28 | 117.29 | 119.98 | 113.36 | 114.47 | -2.38% | 13.89 | 11.36% |
| 2026-04-27 | 118.51 | 123.43 | 115.00 | 117.26 | +1.32% | 17.12 | 13.64% |
| 2026-04-24 | 112.30 | 119.50 | 112.30 | 115.73 | +2.77% | 18.43 | 15.00% |
| 2026-04-23 | 106.80 | 115.50 | 105.00 | 112.61 | +6.70% | 16.71 | 14.02% |