博杰股份 sz.002975
133.71
+10.00%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 67.71 | 68.48 | 65.80 | 68.46 | +3.81% | 1.96 | 2.77% |
| 2026-03-23 | 69.00 | 69.50 | 65.60 | 65.95 | -6.60% | 3.17 | 4.45% |
| 2026-03-20 | 73.04 | 74.59 | 70.61 | 70.61 | -2.65% | 2.27 | 2.96% |
| 2026-03-19 | 72.83 | 74.32 | 72.16 | 72.53 | -1.99% | 2.43 | 3.13% |
| 2026-03-18 | 71.06 | 74.50 | 70.60 | 74.00 | +4.68% | 2.79 | 3.64% |
| 2026-03-17 | 74.98 | 75.09 | 70.60 | 70.69 | -4.91% | 3.41 | 4.49% |
| 2026-03-16 | 74.99 | 75.10 | 72.72 | 74.34 | -0.96% | 2.18 | 2.79% |
| 2026-03-13 | 78.01 | 78.49 | 75.01 | 75.06 | -4.75% | 2.65 | 3.28% |
| 2026-03-12 | 78.28 | 79.95 | 76.60 | 78.80 | +1.53% | 3.66 | 4.41% |
| 2026-03-11 | 77.00 | 81.78 | 77.00 | 77.61 | +0.51% | 3.99 | 4.77% |
| 2026-03-10 | 75.64 | 78.10 | 75.64 | 77.22 | +4.62% | 3.29 | 4.03% |
| 2026-03-09 | 75.35 | 75.42 | 71.56 | 73.81 | -4.75% | 3.81 | 4.93% |
| 2026-03-06 | 78.00 | 79.58 | 77.00 | 77.49 | -1.56% | 2.76 | 3.35% |
| 2026-03-05 | 80.03 | 81.15 | 78.16 | 78.72 | -0.05% | 3.66 | 4.33% |
| 2026-03-04 | 77.55 | 80.55 | 76.30 | 78.76 | -1.06% | 3.12 | 3.75% |
| 2026-03-03 | 80.27 | 85.44 | 79.42 | 79.60 | -0.04% | 5.61 | 6.48% |
| 2026-03-02 | 79.93 | 82.46 | 79.11 | 79.63 | -2.38% | 4.88 | 5.71% |
| 2026-02-27 | 84.60 | 84.64 | 80.35 | 81.57 | -5.93% | 7.29 | 8.42% |
| 2026-02-26 | 83.63 | 87.93 | 83.10 | 86.71 | +3.72% | 6.28 | 6.91% |
| 2026-02-25 | 81.66 | 83.60 | 80.57 | 83.60 | +2.39% | 5.17 | 5.93% |