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 |
|---|---|---|---|---|---|---|---|
| 2024-10-21 | 22.21 | 23.03 | 22.19 | 22.74 | +2.99% | 0.61 | 3.03% |
| 2024-10-18 | 21.37 | 22.50 | 21.31 | 22.08 | +3.75% | 0.67 | 3.40% |
| 2024-10-17 | 21.50 | 21.80 | 21.23 | 21.28 | -0.29% | 0.43 | 2.21% |
| 2024-10-16 | 21.05 | 21.66 | 20.92 | 21.34 | +0.04% | 0.37 | 1.92% |
| 2024-10-15 | 21.84 | 22.19 | 21.33 | 21.33 | -2.32% | 0.40 | 2.06% |
| 2024-10-14 | 21.15 | 21.87 | 20.68 | 21.84 | +3.41% | 0.43 | 2.25% |
| 2024-10-11 | 22.41 | 22.41 | 20.84 | 21.12 | -5.94% | 0.47 | 2.47% |
| 2024-10-10 | 22.90 | 23.30 | 22.32 | 22.45 | -0.81% | 0.62 | 3.04% |
| 2024-10-09 | 24.51 | 24.51 | 22.42 | 22.64 | -7.86% | 1.02 | 4.85% |
| 2024-10-08 | 24.83 | 24.83 | 23.00 | 24.57 | +8.86% | 1.30 | 5.79% |
| 2024-09-30 | 21.31 | 22.57 | 21.00 | 22.57 | +10.01% | 0.91 | 4.42% |
| 2024-09-27 | 19.65 | 20.77 | 19.57 | 20.51 | +5.64% | 0.49 | 2.62% |
| 2024-09-26 | 18.78 | 19.43 | 18.66 | 19.42 | +3.39% | 0.34 | 1.91% |
| 2024-09-25 | 19.07 | 19.27 | 18.74 | 18.78 | -0.20% | 0.35 | 1.98% |
| 2024-09-24 | 18.30 | 18.84 | 18.01 | 18.82 | +3.45% | 0.42 | 2.46% |
| 2024-09-23 | 17.87 | 18.51 | 17.64 | 18.19 | +1.02% | 0.30 | 1.74% |
| 2024-09-20 | 18.32 | 18.32 | 17.80 | 18.01 | -0.59% | 0.21 | 1.27% |
| 2024-09-19 | 18.05 | 18.47 | 17.98 | 18.12 | +0.42% | 0.31 | 1.82% |
| 2024-09-18 | 18.12 | 18.26 | 17.75 | 18.04 | -0.42% | 0.35 | 2.09% |
| 2024-09-13 | 18.77 | 18.81 | 18.09 | 18.12 | -3.51% | 0.23 | 1.35% |