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 |
|---|---|---|---|---|---|---|---|
| 2022-11-22 | 28.68 | 28.95 | 27.97 | 28.19 | -1.71% | 0.21 | 1.44% |
| 2022-11-21 | 28.66 | 28.74 | 27.99 | 28.68 | +0.03% | 0.18 | 1.23% |
| 2022-11-18 | 29.41 | 29.41 | 28.55 | 28.67 | -1.50% | 0.26 | 1.75% |
| 2022-11-17 | 28.81 | 29.18 | 28.36 | 29.11 | +0.50% | 0.22 | 1.52% |
| 2022-11-16 | 29.33 | 29.50 | 28.85 | 28.96 | -1.25% | 0.23 | 1.58% |
| 2022-11-15 | 27.66 | 29.55 | 27.30 | 29.33 | +6.04% | 0.53 | 3.59% |
| 2022-11-14 | 27.74 | 28.36 | 27.50 | 27.66 | -1.01% | 0.21 | 1.48% |
| 2022-11-11 | 28.84 | 29.03 | 27.93 | 27.94 | -1.57% | 0.36 | 2.48% |
| 2022-11-10 | 29.80 | 29.89 | 28.09 | 28.38 | -5.68% | 0.63 | 4.30% |
| 2022-11-09 | 28.88 | 30.36 | 28.51 | 30.09 | +4.69% | 0.53 | 3.53% |
| 2022-11-08 | 29.27 | 29.50 | 28.62 | 28.74 | -0.90% | 0.15 | 1.06% |
| 2022-11-07 | 29.25 | 29.25 | 28.64 | 29.01 | +0.40% | 0.23 | 1.55% |
| 2022-11-04 | 29.10 | 29.10 | 28.64 | 28.89 | +0.05% | 0.23 | 1.58% |
| 2022-11-03 | 28.42 | 29.01 | 28.12 | 28.88 | +1.54% | 0.25 | 1.74% |
| 2022-11-02 | 28.09 | 28.71 | 27.85 | 28.44 | +2.15% | 0.24 | 1.69% |
| 2022-11-01 | 27.59 | 27.96 | 27.18 | 27.84 | +1.62% | 0.18 | 1.29% |
| 2022-10-31 | 26.74 | 27.86 | 26.44 | 27.40 | +3.95% | 0.22 | 1.58% |
| 2022-10-28 | 27.53 | 27.79 | 26.21 | 26.35 | -4.76% | 0.26 | 1.88% |
| 2022-10-27 | 27.66 | 28.35 | 27.53 | 27.67 | +0.11% | 0.25 | 1.80% |
| 2022-10-26 | 27.00 | 28.09 | 25.98 | 27.64 | -1.07% | 0.44 | 3.18% |