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 |
|---|---|---|---|---|---|---|---|
| 2024-11-18 | 27.59 | 28.20 | 25.67 | 25.67 | -9.99% | 5.00 | 21.12% |
| 2024-11-15 | 27.23 | 28.52 | 26.09 | 28.52 | +9.99% | 4.31 | 17.45% |
| 2024-11-14 | 23.33 | 25.93 | 23.32 | 25.93 | +10.01% | 2.40 | 10.83% |
| 2024-11-13 | 23.31 | 23.71 | 22.84 | 23.57 | +0.42% | 0.48 | 2.29% |
| 2024-11-12 | 24.46 | 24.46 | 23.16 | 23.47 | -0.94% | 0.79 | 3.71% |
| 2024-11-11 | 22.93 | 23.69 | 22.61 | 23.69 | +3.38% | 0.79 | 3.77% |
| 2024-11-08 | 23.29 | 23.37 | 22.78 | 22.92 | -0.47% | 0.69 | 3.33% |
| 2024-11-07 | 22.84 | 23.07 | 22.46 | 23.03 | +0.87% | 0.54 | 2.63% |
| 2024-11-06 | 22.94 | 23.37 | 22.42 | 22.83 | -0.30% | 0.67 | 3.29% |
| 2024-11-05 | 22.51 | 22.90 | 21.35 | 22.90 | +3.61% | 0.64 | 3.18% |
| 2024-11-04 | 21.13 | 22.34 | 21.07 | 22.10 | +5.03% | 0.57 | 2.92% |
| 2024-11-01 | 22.25 | 22.34 | 21.04 | 21.04 | -5.38% | 0.61 | 3.18% |
| 2024-10-31 | 22.74 | 22.82 | 21.98 | 22.24 | -2.19% | 0.63 | 3.18% |
| 2024-10-30 | 22.50 | 23.15 | 22.42 | 22.74 | +0.24% | 0.42 | 2.04% |
| 2024-10-29 | 23.23 | 23.33 | 22.56 | 22.68 | -2.12% | 0.49 | 2.41% |
| 2024-10-28 | 23.37 | 23.50 | 22.78 | 23.17 | +0.80% | 0.39 | 1.89% |
| 2024-10-25 | 22.68 | 23.20 | 22.68 | 22.99 | +0.64% | 0.37 | 1.80% |
| 2024-10-24 | 23.08 | 23.08 | 22.45 | 22.84 | +0.10% | 0.36 | 1.79% |
| 2024-10-23 | 23.02 | 23.33 | 22.68 | 22.82 | -1.23% | 0.55 | 2.70% |
| 2024-10-22 | 22.97 | 23.66 | 22.51 | 23.10 | +1.62% | 0.80 | 3.88% |