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 |
|---|---|---|---|---|---|---|---|
| 2024-04-19 | 22.22 | 22.22 | 21.30 | 21.43 | -3.75% | 0.51 | 2.52% |
| 2024-04-18 | 22.64 | 22.77 | 21.53 | 22.26 | +0.31% | 0.53 | 2.52% |
| 2024-04-17 | 20.71 | 22.22 | 20.71 | 22.19 | +8.42% | 0.65 | 3.15% |
| 2024-04-16 | 22.74 | 22.74 | 20.47 | 20.47 | -10.01% | 0.65 | 3.25% |
| 2024-04-15 | 24.12 | 24.14 | 22.35 | 22.74 | -4.96% | 0.54 | 2.48% |
| 2024-04-12 | 24.14 | 24.58 | 23.89 | 23.93 | -0.95% | 0.35 | 1.52% |
| 2024-04-11 | 24.52 | 25.14 | 24.10 | 24.16 | -2.75% | 0.68 | 2.94% |
| 2024-04-10 | 25.37 | 25.66 | 24.58 | 24.84 | -1.46% | 0.53 | 2.25% |
| 2024-04-09 | 25.08 | 25.37 | 24.55 | 25.21 | +0.61% | 0.43 | 1.82% |
| 2024-04-08 | 25.46 | 25.71 | 24.90 | 25.06 | -2.18% | 0.47 | 1.96% |
| 2024-04-03 | 25.59 | 26.28 | 24.71 | 25.62 | -0.51% | 0.81 | 3.35% |
| 2024-04-02 | 26.55 | 26.58 | 25.52 | 25.75 | -2.86% | 0.71 | 2.92% |
| 2024-04-01 | 26.36 | 26.58 | 26.03 | 26.51 | +1.95% | 0.57 | 2.30% |
| 2024-03-29 | 25.86 | 26.21 | 25.60 | 26.00 | +0.41% | 0.51 | 2.09% |
| 2024-03-28 | 25.50 | 26.32 | 25.50 | 25.89 | +1.81% | 0.78 | 3.19% |
| 2024-03-27 | 26.68 | 26.91 | 25.39 | 25.43 | -5.31% | 0.80 | 3.26% |
| 2024-03-26 | 26.97 | 27.59 | 26.65 | 26.86 | -1.60% | 0.96 | 3.75% |
| 2024-03-25 | 28.46 | 28.88 | 27.27 | 27.30 | -4.07% | 1.27 | 4.82% |
| 2024-03-22 | 29.37 | 29.37 | 28.31 | 28.45 | -4.35% | 1.66 | 6.12% |
| 2024-03-21 | 29.12 | 30.09 | 28.97 | 29.75 | +1.44% | 1.69 | 6.08% |