博杰股份 sz.002975
126.94
+6.59%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-11 | 77.00 | 81.78 | 77.00 | 77.61 | +0.51% | 3.99 | 4.77% |
| 2026-03-10 | 75.64 | 78.10 | 75.64 | 77.22 | +4.62% | 3.29 | 4.03% |
| 2026-03-09 | 75.35 | 75.42 | 71.56 | 73.81 | -4.75% | 3.81 | 4.93% |
| 2026-03-06 | 78.00 | 79.58 | 77.00 | 77.49 | -1.56% | 2.76 | 3.35% |
| 2026-03-05 | 80.03 | 81.15 | 78.16 | 78.72 | -0.05% | 3.66 | 4.33% |
| 2026-03-04 | 77.55 | 80.55 | 76.30 | 78.76 | -1.06% | 3.12 | 3.75% |
| 2026-03-03 | 80.27 | 85.44 | 79.42 | 79.60 | -0.04% | 5.61 | 6.48% |
| 2026-03-02 | 79.93 | 82.46 | 79.11 | 79.63 | -2.38% | 4.88 | 5.71% |
| 2026-02-27 | 84.60 | 84.64 | 80.35 | 81.57 | -5.93% | 7.29 | 8.42% |
| 2026-02-26 | 83.63 | 87.93 | 83.10 | 86.71 | +3.72% | 6.28 | 6.91% |
| 2026-02-25 | 81.66 | 83.60 | 80.57 | 83.60 | +2.39% | 5.17 | 5.93% |
| 2026-02-24 | 85.00 | 85.36 | 81.28 | 81.65 | -2.69% | 5.28 | 6.05% |
| 2026-02-13 | 83.00 | 87.20 | 81.00 | 83.91 | +1.06% | 8.49 | 9.44% |
| 2026-02-12 | 76.00 | 83.03 | 76.00 | 83.03 | +10.00% | 6.86 | 7.94% |
| 2026-02-11 | 76.88 | 77.41 | 74.88 | 75.48 | -1.94% | 2.77 | 3.46% |
| 2026-02-10 | 76.41 | 78.52 | 76.41 | 76.97 | -0.30% | 2.76 | 3.36% |
| 2026-02-09 | 77.98 | 78.68 | 75.75 | 77.20 | +0.97% | 3.84 | 4.70% |
| 2026-02-06 | 76.93 | 79.80 | 75.90 | 76.46 | -1.72% | 2.86 | 3.49% |
| 2026-02-05 | 80.00 | 80.33 | 76.33 | 77.80 | -2.81% | 3.45 | 4.18% |
| 2026-02-04 | 79.72 | 80.91 | 78.80 | 80.05 | +0.04% | 3.73 | 4.41% |