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 |
|---|---|---|---|---|---|---|---|
| 2024-06-20 | 23.43 | 23.66 | 22.87 | 22.90 | -2.70% | 0.30 | 1.39% |
| 2024-06-19 | 23.69 | 24.26 | 23.39 | 23.53 | -0.78% | 0.41 | 1.83% |
| 2024-06-18 | 23.16 | 23.82 | 23.16 | 23.72 | +2.11% | 0.39 | 1.75% |
| 2024-06-17 | 23.13 | 23.63 | 22.87 | 23.23 | +0.03% | 0.38 | 1.72% |
| 2024-06-14 | 23.60 | 23.61 | 23.00 | 23.22 | -1.97% | 0.55 | 2.50% |
| 2024-06-13 | 23.56 | 24.13 | 23.01 | 23.69 | +1.44% | 0.52 | 2.34% |
| 2024-06-12 | 22.81 | 23.64 | 22.81 | 23.35 | +2.77% | 0.53 | 2.39% |
| 2024-06-11 | 21.77 | 22.72 | 20.99 | 22.72 | +4.36% | 0.52 | 2.49% |
| 2024-06-07 | 22.12 | 22.45 | 21.73 | 21.77 | -0.32% | 0.44 | 2.09% |
| 2024-06-06 | 23.30 | 24.14 | 21.66 | 21.84 | -5.06% | 0.81 | 3.83% |
| 2024-06-05 | 23.63 | 23.81 | 22.99 | 23.01 | -3.41% | 0.59 | 2.70% |
| 2024-06-04 | 24.50 | 25.05 | 23.45 | 23.82 | -4.95% | 0.91 | 4.05% |
| 2024-06-03 | 25.07 | 25.65 | 24.75 | 25.06 | -0.97% | 0.83 | 3.50% |
| 2024-05-31 | 24.84 | 26.12 | 24.52 | 25.30 | +1.85% | 1.16 | 4.80% |
| 2024-05-30 | 24.35 | 25.29 | 23.81 | 24.84 | +1.12% | 0.63 | 2.72% |
| 2024-05-29 | 24.17 | 24.81 | 23.77 | 24.57 | +1.62% | 0.50 | 2.16% |
| 2024-05-28 | 24.47 | 24.91 | 23.99 | 24.18 | -1.19% | 0.52 | 2.28% |
| 2024-05-27 | 23.97 | 24.50 | 23.39 | 24.47 | -0.87% | 0.79 | 3.51% |
| 2024-05-24 | 25.14 | 25.56 | 24.66 | 24.68 | -2.16% | 0.66 | 2.80% |
| 2024-05-23 | 26.34 | 26.54 | 25.20 | 25.23 | -3.43% | 0.99 | 4.09% |