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 |
|---|---|---|---|---|---|---|---|
| 2024-02-21 | 18.47 | 19.36 | 18.25 | 18.68 | +0.29% | 0.88 | 4.94% |
| 2024-02-20 | 18.62 | 18.77 | 18.22 | 18.62 | -2.80% | 0.71 | 4.05% |
| 2024-02-19 | 18.81 | 19.17 | 17.90 | 19.16 | +1.34% | 1.33 | 7.65% |
| 2024-02-08 | 16.74 | 18.91 | 16.51 | 18.91 | +9.99% | 1.28 | 7.56% |
| 2024-02-07 | 15.98 | 17.41 | 15.33 | 17.19 | +8.62% | 0.87 | 5.67% |
| 2024-02-06 | 15.99 | 16.46 | 14.88 | 15.82 | -4.31% | 0.62 | 4.29% |
| 2024-02-05 | 18.24 | 18.24 | 16.54 | 16.54 | -10.01% | 0.39 | 2.50% |
| 2024-02-02 | 19.39 | 19.81 | 17.55 | 18.38 | -4.65% | 0.47 | 2.71% |
| 2024-02-01 | 19.31 | 19.86 | 19.03 | 19.27 | -1.72% | 0.39 | 2.14% |
| 2024-01-31 | 20.32 | 20.90 | 19.45 | 19.61 | -6.26% | 0.67 | 3.58% |
| 2024-01-30 | 22.07 | 22.24 | 20.88 | 20.92 | -5.63% | 0.49 | 2.44% |
| 2024-01-29 | 23.96 | 24.02 | 22.15 | 22.17 | -7.66% | 0.79 | 3.75% |
| 2024-01-26 | 24.68 | 24.83 | 24.00 | 24.01 | -3.27% | 0.62 | 2.72% |
| 2024-01-25 | 23.73 | 24.89 | 23.60 | 24.82 | +4.48% | 0.96 | 4.23% |
| 2024-01-24 | 24.16 | 24.81 | 22.73 | 23.76 | -0.35% | 0.93 | 4.21% |
| 2024-01-23 | 24.78 | 24.85 | 23.40 | 23.84 | -3.86% | 1.19 | 5.31% |
| 2024-01-22 | 27.19 | 27.57 | 24.15 | 24.80 | -7.14% | 1.79 | 7.32% |
| 2024-01-19 | 28.35 | 29.12 | 26.50 | 26.71 | -2.00% | 2.59 | 10.11% |
| 2024-01-18 | 26.82 | 27.25 | 26.67 | 27.25 | +9.99% | 1.45 | 5.73% |
| 2024-01-17 | 25.36 | 25.65 | 24.77 | 24.78 | -2.88% | 0.68 | 2.93% |