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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.56 | 34.73 | 33.98 | 34.06 | -1.93% | 0.71 | 1.97% |
| 2025-07-22 | 34.75 | 35.14 | 34.48 | 34.73 | -0.11% | 0.75 | 2.04% |
| 2025-07-21 | 34.78 | 35.02 | 34.43 | 34.77 | 0.00% | 0.74 | 2.00% |
| 2025-07-18 | 35.26 | 35.41 | 34.67 | 34.77 | -1.67% | 0.79 | 2.12% |
| 2025-07-17 | 34.87 | 35.84 | 34.42 | 35.36 | +0.97% | 1.44 | 3.85% |
| 2025-07-16 | 35.27 | 35.62 | 34.73 | 35.02 | +1.07% | 1.79 | 4.81% |
| 2025-07-15 | 33.46 | 35.21 | 33.36 | 34.65 | +2.91% | 1.72 | 4.70% |
| 2025-07-14 | 33.53 | 33.80 | 33.26 | 33.67 | +0.42% | 0.58 | 1.62% |
| 2025-07-11 | 33.69 | 33.69 | 33.00 | 33.53 | -0.47% | 0.87 | 2.45% |
| 2025-07-10 | 33.72 | 34.11 | 33.31 | 33.69 | -0.65% | 0.84 | 2.36% |
| 2025-07-09 | 34.41 | 34.60 | 33.86 | 33.91 | -1.45% | 0.75 | 2.08% |
| 2025-07-08 | 33.70 | 34.61 | 33.49 | 34.41 | +2.13% | 1.17 | 3.22% |
| 2025-07-07 | 34.19 | 34.23 | 33.24 | 33.69 | -0.94% | 0.87 | 2.41% |
| 2025-07-04 | 33.56 | 35.05 | 32.77 | 34.01 | +1.25% | 1.79 | 4.97% |
| 2025-07-03 | 33.09 | 33.73 | 32.90 | 33.59 | +1.54% | 0.62 | 1.76% |
| 2025-07-02 | 33.51 | 33.62 | 32.76 | 33.08 | -1.60% | 0.56 | 1.60% |
| 2025-07-01 | 34.01 | 34.16 | 33.49 | 33.62 | -1.52% | 0.87 | 2.43% |
| 2025-06-30 | 33.25 | 34.89 | 33.25 | 34.14 | +3.80% | 1.70 | 4.70% |
| 2025-06-27 | 32.98 | 33.23 | 32.67 | 32.89 | +0.37% | 0.63 | 1.80% |
| 2025-06-26 | 33.22 | 33.38 | 32.73 | 32.77 | -0.63% | 0.84 | 2.38% |