博杰股份 sz.002975
126.94
+6.59%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-04 | 65.05 | 67.92 | 60.54 | 62.72 | -1.72% | 18.04 | 26.61% |
| 2025-09-03 | 63.82 | 63.82 | 59.87 | 63.82 | +10.00% | 15.93 | 23.89% |
| 2025-09-02 | 58.02 | 58.02 | 58.02 | 58.02 | +10.00% | 1.17 | 1.90% |
| 2025-09-01 | 52.74 | 52.74 | 52.74 | 52.74 | +10.00% | 2.07 | 3.70% |
| 2025-08-29 | 46.95 | 48.11 | 46.45 | 47.95 | +0.61% | 2.34 | 4.66% |
| 2025-08-28 | 45.92 | 47.70 | 45.26 | 47.66 | +3.05% | 2.78 | 5.64% |
| 2025-08-27 | 47.35 | 48.81 | 46.25 | 46.25 | -2.40% | 2.84 | 5.63% |
| 2025-08-26 | 47.06 | 47.98 | 47.06 | 47.39 | -1.21% | 2.16 | 4.29% |
| 2025-08-25 | 47.20 | 49.93 | 46.95 | 47.97 | +2.54% | 4.55 | 8.89% |
| 2025-08-22 | 47.74 | 47.95 | 46.74 | 46.78 | -1.95% | 2.82 | 5.66% |
| 2025-08-21 | 48.07 | 48.40 | 46.75 | 47.71 | -1.04% | 2.86 | 5.68% |
| 2025-08-20 | 48.95 | 50.16 | 47.80 | 48.21 | -4.25% | 4.24 | 8.24% |
| 2025-08-19 | 49.96 | 51.56 | 49.29 | 50.35 | +0.22% | 4.34 | 8.14% |
| 2025-08-18 | 51.05 | 52.93 | 49.79 | 50.24 | +0.48% | 7.17 | 13.18% |
| 2025-08-15 | 48.75 | 50.33 | 47.46 | 50.00 | +3.20% | 6.06 | 11.59% |
| 2025-08-14 | 49.99 | 52.09 | 46.95 | 48.45 | +0.21% | 9.02 | 17.26% |
| 2025-08-13 | 44.21 | 48.35 | 43.13 | 48.35 | +10.00% | 6.19 | 12.75% |
| 2025-08-12 | 43.95 | 44.08 | 43.13 | 43.95 | -0.02% | 3.16 | 6.86% |
| 2025-08-11 | 45.84 | 45.94 | 43.46 | 43.96 | -4.97% | 6.26 | 13.36% |
| 2025-08-08 | 46.95 | 48.19 | 45.95 | 46.26 | -5.68% | 5.70 | 11.42% |