博杰股份 sz.002975
120.66
-4.95%
2026-06-10
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 |
|---|---|---|---|---|---|---|---|
| 2023-08-17 | 26.29 | 27.39 | 26.06 | 27.03 | +2.92% | 0.22 | 0.89% |
| 2023-08-16 | 26.59 | 26.94 | 26.24 | 26.26 | -1.75% | 0.12 | 0.47% |
| 2023-08-15 | 27.04 | 27.45 | 26.51 | 26.73 | -1.30% | 0.12 | 0.51% |
| 2023-08-14 | 26.97 | 27.10 | 26.33 | 27.08 | +0.63% | 0.17 | 0.68% |
| 2023-08-11 | 27.74 | 27.74 | 26.84 | 26.91 | -2.01% | 0.15 | 0.61% |
| 2023-08-10 | 27.44 | 27.74 | 27.19 | 27.47 | +0.39% | 0.13 | 0.52% |
| 2023-08-09 | 27.83 | 27.83 | 27.26 | 27.36 | -1.68% | 0.19 | 0.75% |
| 2023-08-08 | 28.32 | 28.53 | 27.82 | 27.83 | -1.76% | 0.19 | 0.75% |
| 2023-08-07 | 28.50 | 28.53 | 28.21 | 28.32 | -0.67% | 0.18 | 0.71% |
| 2023-08-04 | 28.31 | 28.70 | 28.06 | 28.51 | +0.73% | 0.25 | 0.95% |
| 2023-08-03 | 28.21 | 28.66 | 27.98 | 28.31 | -0.22% | 0.21 | 0.82% |
| 2023-08-02 | 28.05 | 28.58 | 27.84 | 28.37 | +1.15% | 0.24 | 0.94% |
| 2023-08-01 | 28.03 | 28.33 | 27.71 | 28.05 | -0.11% | 0.20 | 0.79% |
| 2023-07-31 | 27.96 | 28.32 | 27.63 | 28.08 | +0.74% | 0.21 | 0.82% |
| 2023-07-28 | 28.15 | 28.15 | 27.59 | 27.87 | -0.16% | 0.18 | 0.69% |
| 2023-07-27 | 28.37 | 28.63 | 27.86 | 27.92 | -1.62% | 0.29 | 1.13% |
| 2023-07-26 | 29.20 | 29.27 | 28.16 | 28.38 | -3.06% | 0.32 | 1.24% |
| 2023-07-25 | 29.24 | 29.76 | 28.97 | 29.27 | +0.18% | 0.25 | 0.91% |
| 2023-07-24 | 29.24 | 29.62 | 28.66 | 29.22 | +0.69% | 0.22 | 0.84% |
| 2023-07-21 | 29.76 | 30.32 | 29.01 | 29.02 | -1.97% | 0.25 | 0.95% |