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 |
|---|---|---|---|---|---|---|---|
| 2023-03-22 | 30.81 | 32.30 | 30.35 | 31.56 | +3.68% | 0.53 | 2.03% |
| 2023-03-21 | 29.63 | 30.50 | 29.59 | 30.44 | +2.77% | 0.18 | 0.72% |
| 2023-03-20 | 29.61 | 29.99 | 29.37 | 29.62 | +0.05% | 0.20 | 0.80% |
| 2023-03-17 | 29.89 | 30.06 | 29.50 | 29.60 | 0.00% | 0.18 | 0.71% |
| 2023-03-16 | 30.52 | 30.96 | 29.50 | 29.60 | -3.38% | 0.24 | 0.97% |
| 2023-03-15 | 30.14 | 31.23 | 30.05 | 30.64 | +2.41% | 0.26 | 1.03% |
| 2023-03-14 | 30.58 | 30.64 | 29.35 | 29.92 | -1.46% | 0.23 | 0.92% |
| 2023-03-13 | 30.55 | 30.72 | 30.00 | 30.36 | -0.65% | 0.22 | 0.89% |
| 2023-03-10 | 30.87 | 31.13 | 30.49 | 30.56 | -1.82% | 0.26 | 1.01% |
| 2023-03-09 | 31.34 | 31.53 | 30.84 | 31.13 | -0.68% | 0.21 | 0.82% |
| 2023-03-08 | 31.94 | 31.95 | 30.84 | 31.34 | -1.89% | 0.45 | 1.71% |
| 2023-03-07 | 31.86 | 32.91 | 31.80 | 31.95 | +0.75% | 0.86 | 3.19% |
| 2023-03-06 | 30.99 | 31.79 | 30.90 | 31.71 | +3.06% | 0.38 | 1.46% |
| 2023-03-03 | 31.02 | 31.34 | 30.46 | 30.77 | -0.84% | 0.22 | 0.86% |
| 2023-03-02 | 31.13 | 31.46 | 30.91 | 31.03 | -0.49% | 0.30 | 1.14% |
| 2023-03-01 | 30.57 | 31.53 | 30.35 | 31.18 | +1.83% | 0.41 | 1.57% |
| 2023-02-28 | 29.87 | 31.04 | 29.87 | 30.62 | +2.51% | 0.33 | 1.30% |
| 2023-02-27 | 30.41 | 30.53 | 29.54 | 29.87 | -1.27% | 0.21 | 0.85% |
| 2023-02-24 | 30.20 | 30.43 | 29.89 | 30.25 | +0.23% | 0.16 | 0.66% |
| 2023-02-23 | 30.35 | 30.64 | 30.04 | 30.19 | -0.66% | 0.20 | 0.79% |