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 |
|---|---|---|---|---|---|---|---|
| 2023-02-22 | 30.12 | 30.54 | 29.89 | 30.38 | +0.79% | 0.24 | 0.94% |
| 2023-02-21 | 29.79 | 30.36 | 29.61 | 30.15 | +1.16% | 0.39 | 1.56% |
| 2023-02-20 | 29.96 | 30.19 | 29.65 | 29.80 | -0.38% | 0.41 | 1.66% |
| 2023-02-17 | 30.73 | 30.88 | 29.73 | 29.92 | -2.30% | 0.48 | 1.91% |
| 2023-02-16 | 30.80 | 32.15 | 30.44 | 30.62 | -0.94% | 0.73 | 2.80% |
| 2023-02-15 | 30.48 | 31.18 | 30.29 | 30.91 | +1.61% | 0.56 | 3.57% |
| 2023-02-14 | 30.68 | 30.75 | 30.05 | 30.42 | -0.43% | 0.34 | 2.20% |
| 2023-02-13 | 30.31 | 31.04 | 30.01 | 30.55 | +0.78% | 0.45 | 2.91% |
| 2023-02-10 | 30.52 | 30.74 | 30.12 | 30.32 | -0.60% | 0.38 | 2.46% |
| 2023-02-09 | 30.25 | 31.40 | 30.08 | 30.50 | +1.53% | 0.59 | 3.81% |
| 2023-02-08 | 30.28 | 30.44 | 29.43 | 30.04 | -1.63% | 0.68 | 4.47% |
| 2023-02-07 | 29.02 | 30.79 | 28.95 | 30.54 | +4.68% | 0.76 | 4.98% |
| 2023-02-06 | 28.81 | 29.31 | 28.67 | 29.17 | +1.06% | 0.46 | 3.09% |
| 2023-02-03 | 28.48 | 29.35 | 28.20 | 28.87 | +1.35% | 0.52 | 3.56% |
| 2023-02-02 | 27.92 | 28.92 | 27.75 | 28.48 | +2.03% | 0.48 | 3.33% |
| 2023-02-01 | 27.49 | 27.96 | 27.42 | 27.92 | +1.56% | 0.29 | 2.08% |
| 2023-01-31 | 27.24 | 27.65 | 27.11 | 27.49 | +0.03% | 0.24 | 1.76% |
| 2023-01-30 | 27.17 | 27.58 | 27.13 | 27.48 | +2.22% | 0.32 | 2.32% |
| 2023-01-20 | 27.24 | 27.43 | 26.71 | 26.88 | +0.17% | 0.24 | 1.73% |
| 2023-01-19 | 26.82 | 27.06 | 26.52 | 26.84 | -0.17% | 0.26 | 1.91% |