博杰股份 sz.002975
122.62
+1.62%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-16 | 31.44 | 31.91 | 31.14 | 31.62 | +1.57% | 0.70 | 2.08% |
| 2025-05-15 | 31.79 | 31.79 | 31.11 | 31.13 | -2.22% | 0.74 | 2.22% |
| 2025-05-14 | 32.12 | 32.62 | 31.69 | 31.84 | -1.33% | 1.08 | 3.17% |
| 2025-05-13 | 32.91 | 33.19 | 32.17 | 32.27 | -0.58% | 1.50 | 4.34% |
| 2025-05-12 | 32.11 | 32.52 | 31.74 | 32.46 | +2.80% | 1.86 | 5.43% |
| 2025-05-09 | 31.96 | 32.00 | 31.06 | 31.57 | -1.64% | 1.47 | 4.39% |
| 2025-05-08 | 32.14 | 32.64 | 31.52 | 32.10 | -1.68% | 2.98 | 8.72% |
| 2025-05-07 | 30.08 | 32.65 | 29.82 | 32.65 | +9.99% | 1.12 | 3.33% |
| 2025-05-06 | 28.88 | 29.70 | 28.88 | 29.68 | +3.47% | 0.73 | 2.32% |
| 2024-12-31 | 24.73 | 25.38 | 23.30 | 23.34 | -5.40% | 1.05 | 4.65% |
| 2024-12-30 | 25.30 | 25.30 | 24.15 | 24.68 | -3.82% | 1.16 | 5.04% |
| 2024-12-27 | 24.65 | 26.73 | 24.38 | 25.66 | +3.72% | 1.83 | 7.57% |
| 2024-12-26 | 24.19 | 25.30 | 23.88 | 24.74 | +2.28% | 0.94 | 4.02% |
| 2024-12-25 | 24.70 | 25.14 | 23.68 | 24.19 | -3.04% | 0.97 | 4.28% |
| 2024-12-24 | 24.83 | 25.95 | 24.14 | 24.94 | -0.03% | 1.33 | 5.75% |
| 2024-12-23 | 27.17 | 27.37 | 24.81 | 24.95 | -7.21% | 2.29 | 9.53% |
| 2024-12-20 | 27.05 | 27.89 | 26.68 | 26.89 | -5.62% | 4.21 | 16.50% |
| 2024-12-19 | 26.27 | 29.04 | 26.02 | 28.49 | +7.92% | 6.49 | 24.33% |
| 2024-12-18 | 25.29 | 26.71 | 24.79 | 26.40 | +3.33% | 1.70 | 6.95% |
| 2024-12-17 | 25.58 | 27.11 | 25.40 | 25.55 | -0.03% | 1.36 | 5.57% |