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 |
|---|---|---|---|---|---|---|---|
| 2024-08-15 | 19.99 | 20.64 | 19.75 | 20.35 | +1.18% | 0.31 | 1.65% |
| 2024-08-14 | 19.77 | 20.22 | 19.66 | 20.11 | +1.39% | 0.21 | 1.13% |
| 2024-08-13 | 19.49 | 19.92 | 19.31 | 19.83 | +1.93% | 0.19 | 1.02% |
| 2024-08-12 | 19.58 | 19.65 | 19.31 | 19.46 | -0.82% | 0.13 | 0.74% |
| 2024-08-09 | 19.63 | 20.19 | 19.56 | 19.62 | -0.08% | 0.14 | 0.78% |
| 2024-08-08 | 19.71 | 19.97 | 19.31 | 19.63 | -1.08% | 0.15 | 0.85% |
| 2024-08-07 | 19.85 | 20.12 | 19.69 | 19.85 | 0.00% | 0.15 | 0.83% |
| 2024-08-06 | 19.69 | 19.88 | 19.50 | 19.85 | +2.45% | 0.19 | 1.05% |
| 2024-08-05 | 20.33 | 20.48 | 19.36 | 19.37 | -5.67% | 0.44 | 2.41% |
| 2024-08-02 | 21.14 | 21.29 | 20.49 | 20.54 | -3.39% | 0.26 | 1.34% |
| 2024-08-01 | 21.37 | 21.68 | 21.00 | 21.26 | -0.32% | 0.28 | 1.42% |
| 2024-07-31 | 20.20 | 21.36 | 20.09 | 21.33 | +5.58% | 0.35 | 1.78% |
| 2024-07-30 | 20.18 | 20.51 | 19.85 | 20.20 | -0.23% | 0.19 | 0.99% |
| 2024-07-29 | 20.21 | 20.45 | 19.96 | 20.25 | +0.19% | 0.15 | 0.78% |
| 2024-07-26 | 19.79 | 20.29 | 19.79 | 20.21 | +2.13% | 0.21 | 1.12% |
| 2024-07-25 | 19.76 | 20.15 | 19.49 | 19.79 | 0.00% | 0.23 | 1.24% |
| 2024-07-24 | 20.17 | 20.33 | 19.73 | 19.79 | -1.94% | 0.24 | 1.31% |
| 2024-07-23 | 20.96 | 20.96 | 20.15 | 20.18 | -3.76% | 0.21 | 1.11% |
| 2024-07-22 | 20.74 | 21.16 | 20.74 | 20.97 | +0.89% | 0.18 | 0.93% |
| 2024-07-19 | 20.55 | 21.04 | 20.46 | 20.78 | +0.15% | 0.23 | 1.17% |