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 |
|---|---|---|---|---|---|---|---|
| 2023-07-20 | 30.50 | 30.61 | 29.54 | 29.60 | -2.96% | 0.33 | 1.19% |
| 2023-07-19 | 31.09 | 31.30 | 30.40 | 30.51 | -2.50% | 0.32 | 1.14% |
| 2023-07-18 | 31.08 | 32.09 | 31.04 | 31.29 | +0.67% | 0.42 | 1.46% |
| 2023-07-17 | 30.97 | 31.33 | 30.73 | 31.08 | -0.59% | 0.31 | 1.08% |
| 2023-07-14 | 31.24 | 31.84 | 31.18 | 31.27 | -0.85% | 0.40 | 1.38% |
| 2023-07-13 | 29.99 | 32.29 | 29.99 | 31.53 | +5.08% | 0.85 | 2.97% |
| 2023-07-12 | 31.04 | 31.41 | 29.89 | 30.01 | -1.24% | 0.57 | 2.04% |
| 2023-07-11 | 30.51 | 30.87 | 30.14 | 30.38 | +0.71% | 0.57 | 2.05% |
| 2023-07-10 | 31.17 | 31.42 | 29.96 | 30.17 | -7.10% | 1.01 | 3.60% |
| 2023-07-07 | 33.12 | 33.18 | 32.18 | 32.48 | -1.49% | 0.49 | 1.62% |
| 2023-07-06 | 32.95 | 33.57 | 32.74 | 32.97 | -0.83% | 0.54 | 1.77% |
| 2023-07-05 | 33.72 | 34.01 | 33.07 | 33.24 | -0.78% | 0.70 | 2.28% |
| 2023-07-04 | 32.58 | 33.99 | 32.51 | 33.50 | +2.03% | 1.16 | 3.76% |
| 2023-07-03 | 33.38 | 34.02 | 32.59 | 32.84 | -1.81% | 1.04 | 3.43% |
| 2023-06-30 | 32.71 | 33.73 | 32.06 | 33.44 | +3.54% | 1.84 | 6.04% |
| 2023-06-29 | 29.36 | 32.30 | 29.20 | 32.30 | +9.99% | 1.16 | 3.99% |
| 2023-06-28 | 29.91 | 30.06 | 28.20 | 29.37 | -1.82% | 0.70 | 2.64% |
| 2023-06-27 | 30.24 | 30.47 | 29.50 | 29.91 | -1.19% | 0.58 | 2.10% |
| 2023-06-26 | 31.30 | 31.73 | 29.89 | 30.27 | -3.94% | 0.70 | 2.48% |
| 2023-06-21 | 32.97 | 32.97 | 31.50 | 31.51 | -4.88% | 1.12 | 3.80% |