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 |
|---|---|---|---|---|---|---|---|
| 2024-03-20 | 29.68 | 30.04 | 28.80 | 29.33 | -2.62% | 2.09 | 7.56% |
| 2024-03-19 | 31.42 | 31.42 | 30.12 | 30.12 | -4.84% | 2.11 | 7.32% |
| 2024-03-18 | 30.78 | 31.86 | 30.12 | 31.65 | +2.86% | 2.70 | 9.26% |
| 2024-03-15 | 29.27 | 31.04 | 28.72 | 30.77 | +5.52% | 2.66 | 9.35% |
| 2024-03-14 | 30.04 | 30.78 | 28.65 | 29.16 | -4.64% | 2.21 | 7.91% |
| 2024-03-13 | 31.07 | 32.03 | 30.45 | 30.58 | +0.78% | 2.75 | 9.38% |
| 2024-03-12 | 30.91 | 31.57 | 29.82 | 30.34 | -3.65% | 2.85 | 9.87% |
| 2024-03-11 | 28.97 | 31.57 | 28.81 | 31.49 | +5.06% | 3.46 | 12.15% |
| 2024-03-08 | 27.90 | 30.10 | 27.66 | 29.97 | +5.19% | 3.47 | 12.69% |
| 2024-03-07 | 29.50 | 31.11 | 28.32 | 28.49 | +0.43% | 4.46 | 15.92% |
| 2024-03-06 | 27.17 | 28.51 | 26.67 | 28.37 | +2.80% | 3.14 | 12.05% |
| 2024-03-05 | 26.77 | 29.53 | 26.06 | 27.60 | +2.80% | 3.25 | 12.34% |
| 2024-03-04 | 27.97 | 28.42 | 26.10 | 26.84 | -4.94% | 2.78 | 10.90% |
| 2024-03-01 | 27.74 | 28.94 | 26.50 | 28.24 | -1.21% | 4.18 | 16.01% |
| 2024-02-29 | 28.35 | 31.07 | 26.58 | 28.58 | +0.40% | 5.16 | 19.32% |
| 2024-02-28 | 28.47 | 28.47 | 27.73 | 28.47 | +10.01% | 3.20 | 11.91% |
| 2024-02-27 | 25.88 | 25.88 | 25.88 | 25.88 | +10.00% | 0.13 | 0.55% |
| 2024-02-26 | 23.53 | 23.53 | 23.53 | 23.53 | +10.00% | 0.08 | 0.35% |
| 2024-02-23 | 20.69 | 21.39 | 20.02 | 21.39 | +10.01% | 0.82 | 4.15% |
| 2024-02-22 | 18.68 | 19.58 | 18.64 | 19.44 | +4.10% | 0.91 | 5.03% |