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 |
|---|---|---|---|---|---|---|---|
| 2024-09-12 | 19.33 | 19.54 | 18.77 | 18.77 | -2.85% | 0.26 | 1.46% |
| 2024-09-11 | 19.47 | 19.52 | 19.05 | 19.33 | -0.79% | 0.23 | 1.30% |
| 2024-09-10 | 19.43 | 19.66 | 18.94 | 19.48 | +0.32% | 0.26 | 1.45% |
| 2024-09-09 | 20.08 | 20.11 | 19.34 | 19.42 | -4.02% | 0.39 | 2.12% |
| 2024-09-06 | 20.69 | 20.92 | 20.23 | 20.23 | -2.26% | 0.29 | 1.54% |
| 2024-09-05 | 20.38 | 21.07 | 20.37 | 20.70 | +1.24% | 0.38 | 1.98% |
| 2024-09-04 | 20.64 | 20.77 | 20.31 | 20.45 | -2.20% | 0.24 | 1.26% |
| 2024-09-03 | 20.61 | 21.30 | 20.45 | 20.91 | +1.45% | 0.39 | 2.01% |
| 2024-09-02 | 21.38 | 21.64 | 20.60 | 20.61 | -2.47% | 0.67 | 3.41% |
| 2024-08-30 | 20.08 | 22.09 | 20.08 | 21.13 | +5.23% | 1.03 | 5.17% |
| 2024-08-29 | 19.53 | 20.31 | 19.40 | 20.08 | +2.22% | 0.25 | 1.35% |
| 2024-08-28 | 19.30 | 19.91 | 19.30 | 19.64 | +0.16% | 0.18 | 0.99% |
| 2024-08-27 | 20.09 | 20.27 | 19.54 | 19.61 | -3.54% | 0.22 | 1.19% |
| 2024-08-26 | 19.82 | 20.41 | 19.77 | 20.33 | +2.67% | 0.20 | 1.04% |
| 2024-08-23 | 19.77 | 20.00 | 19.23 | 19.80 | +0.94% | 0.20 | 1.11% |
| 2024-08-22 | 20.12 | 20.25 | 19.53 | 19.62 | -2.48% | 0.16 | 0.89% |
| 2024-08-21 | 19.77 | 20.45 | 19.77 | 20.12 | +0.46% | 0.18 | 0.97% |
| 2024-08-20 | 20.10 | 20.30 | 19.81 | 20.02 | -0.76% | 0.18 | 0.96% |
| 2024-08-19 | 20.54 | 21.14 | 20.10 | 20.18 | -3.55% | 0.29 | 1.53% |
| 2024-08-16 | 20.32 | 21.07 | 20.32 | 20.92 | +2.82% | 0.43 | 2.21% |