博杰股份 sz.002975
133.71
+10.00%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 98.85 | 106.19 | 98.85 | 105.54 | +6.79% | 12.78 | 11.72% |
| 2026-04-21 | 93.20 | 101.10 | 92.21 | 98.83 | +3.92% | 15.23 | 14.74% |
| 2026-04-20 | 98.00 | 98.50 | 92.33 | 95.10 | -4.87% | 15.46 | 15.35% |
| 2026-04-17 | 96.00 | 99.97 | 91.00 | 99.97 | +10.00% | 13.15 | 12.94% |
| 2026-04-16 | 86.66 | 91.66 | 86.16 | 90.88 | +4.56% | 9.57 | 10.12% |
| 2026-04-15 | 87.72 | 90.87 | 86.75 | 86.92 | -0.32% | 8.16 | 8.65% |
| 2026-04-14 | 88.29 | 88.80 | 86.38 | 87.20 | -1.20% | 8.13 | 8.79% |
| 2026-04-13 | 88.80 | 93.00 | 87.03 | 88.26 | -0.42% | 11.80 | 12.48% |
| 2026-04-10 | 86.64 | 90.67 | 86.52 | 88.63 | +1.99% | 20.38 | 21.64% |
| 2026-04-09 | 83.21 | 86.90 | 81.76 | 86.90 | +10.00% | 9.82 | 10.85% |
| 2026-04-08 | 73.74 | 79.00 | 73.22 | 79.00 | +10.00% | 8.06 | 9.88% |
| 2026-04-07 | 70.86 | 73.00 | 70.86 | 71.82 | +3.70% | 3.00 | 3.92% |
| 2026-04-03 | 69.72 | 70.38 | 69.20 | 69.26 | -0.26% | 1.31 | 1.77% |
| 2026-04-02 | 71.20 | 71.28 | 69.01 | 69.44 | -2.96% | 1.76 | 2.38% |
| 2026-04-01 | 72.16 | 73.06 | 70.68 | 71.56 | +1.94% | 2.17 | 2.86% |
| 2026-03-31 | 72.08 | 72.66 | 70.11 | 70.20 | -2.64% | 2.15 | 2.85% |
| 2026-03-30 | 70.60 | 74.04 | 70.00 | 72.10 | +0.61% | 2.17 | 2.86% |
| 2026-03-27 | 69.66 | 72.85 | 68.70 | 71.66 | +1.29% | 1.82 | 2.43% |
| 2026-03-26 | 71.72 | 72.35 | 70.22 | 70.75 | -1.30% | 1.53 | 2.04% |
| 2026-03-25 | 69.47 | 72.86 | 68.90 | 71.68 | +4.70% | 2.96 | 3.90% |