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 |
|---|---|---|---|---|---|---|---|
| 2023-05-23 | 28.35 | 28.94 | 27.82 | 28.28 | -1.86% | 0.66 | 2.55% |
| 2023-05-22 | 27.74 | 28.88 | 27.33 | 28.81 | +5.41% | 0.84 | 3.26% |
| 2023-05-19 | 26.90 | 27.36 | 26.63 | 27.33 | +2.32% | 0.48 | 1.93% |
| 2023-05-18 | 25.70 | 26.88 | 25.70 | 26.71 | +4.28% | 0.53 | 2.20% |
| 2023-05-17 | 24.87 | 25.74 | 24.79 | 25.62 | +2.74% | 0.31 | 1.33% |
| 2023-05-16 | 24.87 | 25.43 | 24.38 | 24.94 | +0.40% | 0.30 | 1.31% |
| 2023-05-15 | 24.52 | 24.86 | 24.34 | 24.84 | +1.22% | 0.18 | 0.81% |
| 2023-05-12 | 25.25 | 25.39 | 24.54 | 24.54 | -2.76% | 0.23 | 1.00% |
| 2023-05-11 | 25.00 | 25.71 | 25.00 | 25.24 | +0.98% | 0.29 | 1.27% |
| 2023-05-10 | 24.75 | 25.15 | 24.65 | 24.99 | +0.71% | 0.20 | 0.87% |
| 2023-05-09 | 25.23 | 25.58 | 24.65 | 24.81 | -1.49% | 0.34 | 1.46% |
| 2023-05-08 | 25.48 | 25.62 | 24.87 | 25.19 | -0.69% | 0.33 | 1.42% |
| 2023-05-05 | 25.94 | 26.21 | 24.90 | 25.37 | -2.50% | 0.34 | 1.47% |
| 2023-05-04 | 26.82 | 27.07 | 25.79 | 26.02 | -3.50% | 0.40 | 1.65% |
| 2023-04-28 | 26.59 | 27.53 | 26.59 | 26.96 | +0.49% | 0.50 | 2.02% |
| 2023-04-27 | 27.28 | 27.66 | 25.54 | 26.83 | -4.19% | 0.96 | 3.94% |
| 2023-04-26 | 28.00 | 28.61 | 28.00 | 28.00 | -10.00% | 0.40 | 1.56% |
| 2023-04-25 | 32.98 | 33.24 | 30.58 | 31.11 | -5.73% | 0.84 | 2.86% |
| 2023-04-24 | 35.08 | 35.14 | 32.69 | 33.01 | -5.61% | 1.21 | 3.89% |
| 2023-04-21 | 37.55 | 37.78 | 34.91 | 34.97 | -6.84% | 1.41 | 4.24% |