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 |
|---|---|---|---|---|---|---|---|
| 2024-07-18 | 20.84 | 20.98 | 20.20 | 20.75 | -1.53% | 0.29 | 1.54% |
| 2024-07-17 | 21.60 | 21.81 | 21.00 | 21.07 | -3.78% | 0.34 | 1.70% |
| 2024-07-16 | 21.15 | 21.99 | 21.06 | 21.90 | +3.55% | 0.47 | 2.31% |
| 2024-07-15 | 21.46 | 21.74 | 21.00 | 21.15 | -2.47% | 0.24 | 1.21% |
| 2024-07-12 | 22.10 | 22.10 | 21.48 | 21.69 | -2.25% | 0.29 | 1.45% |
| 2024-07-11 | 22.13 | 22.29 | 21.69 | 22.19 | +3.10% | 0.42 | 2.06% |
| 2024-07-10 | 21.42 | 21.80 | 21.21 | 21.52 | +0.11% | 0.27 | 1.36% |
| 2024-07-09 | 20.31 | 21.50 | 20.10 | 21.50 | +5.85% | 0.45 | 2.30% |
| 2024-07-08 | 21.07 | 21.07 | 20.09 | 20.31 | -3.57% | 0.36 | 1.90% |
| 2024-07-05 | 21.19 | 21.37 | 20.46 | 21.06 | +0.84% | 0.28 | 1.44% |
| 2024-07-04 | 21.66 | 21.91 | 20.84 | 20.88 | -3.61% | 0.33 | 1.65% |
| 2024-07-03 | 22.01 | 22.06 | 21.53 | 21.66 | -1.57% | 0.22 | 1.09% |
| 2024-07-02 | 22.40 | 22.45 | 21.92 | 22.01 | -1.74% | 0.32 | 1.54% |
| 2024-07-01 | 22.91 | 22.91 | 21.87 | 22.40 | -2.18% | 0.41 | 1.94% |
| 2024-06-28 | 22.21 | 23.45 | 21.99 | 22.90 | +2.50% | 0.67 | 3.08% |
| 2024-06-27 | 22.45 | 23.30 | 22.34 | 22.34 | -0.95% | 0.67 | 3.12% |
| 2024-06-26 | 21.46 | 22.64 | 21.14 | 22.55 | +3.59% | 0.65 | 3.16% |
| 2024-06-25 | 21.76 | 23.76 | 21.38 | 21.77 | +0.07% | 0.69 | 3.32% |
| 2024-06-24 | 22.74 | 22.74 | 21.64 | 21.76 | -4.35% | 0.34 | 1.61% |
| 2024-06-21 | 22.61 | 23.04 | 22.34 | 22.74 | -0.67% | 0.31 | 1.43% |