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 |
|---|---|---|---|---|---|---|---|
| 2022-09-20 | 26.68 | 27.40 | 26.67 | 27.36 | +2.88% | 0.17 | 1.20% |
| 2022-09-19 | 27.20 | 27.68 | 26.58 | 26.59 | -2.86% | 0.15 | 1.07% |
| 2022-09-16 | 27.54 | 28.14 | 27.37 | 27.37 | -0.61% | 0.16 | 1.12% |
| 2022-09-15 | 28.84 | 28.84 | 27.34 | 27.54 | -4.31% | 0.28 | 1.98% |
| 2022-09-14 | 28.85 | 29.09 | 28.39 | 28.78 | -1.60% | 0.16 | 1.07% |
| 2022-09-13 | 29.35 | 29.73 | 29.13 | 29.25 | +0.61% | 0.12 | 0.84% |
| 2022-09-09 | 29.39 | 29.40 | 28.65 | 29.07 | -0.32% | 0.15 | 1.04% |
| 2022-09-08 | 30.00 | 30.06 | 29.10 | 29.17 | -2.83% | 0.26 | 1.71% |
| 2022-09-07 | 29.62 | 30.42 | 29.35 | 30.02 | +0.85% | 0.23 | 1.53% |
| 2022-09-06 | 29.95 | 30.27 | 29.20 | 29.76 | -0.79% | 0.24 | 1.57% |
| 2022-09-05 | 29.89 | 30.10 | 29.51 | 30.00 | +0.38% | 0.22 | 1.46% |
| 2022-09-02 | 29.40 | 30.04 | 29.27 | 29.89 | +1.67% | 0.22 | 1.48% |
| 2022-09-01 | 29.60 | 29.87 | 29.20 | 29.40 | -0.23% | 0.30 | 2.00% |
| 2022-08-31 | 29.99 | 30.58 | 29.13 | 29.47 | -2.66% | 0.40 | 2.67% |
| 2022-08-30 | 29.28 | 31.42 | 28.81 | 30.27 | +5.84% | 0.65 | 4.22% |
| 2022-08-29 | 28.31 | 29.20 | 28.03 | 28.60 | -1.43% | 0.31 | 2.16% |
| 2022-08-26 | 29.50 | 29.82 | 28.85 | 29.01 | -1.25% | 0.43 | 2.88% |
| 2022-08-25 | 30.52 | 30.86 | 29.01 | 29.38 | -3.74% | 0.53 | 3.55% |
| 2022-08-24 | 32.62 | 32.62 | 30.52 | 30.52 | -6.19% | 0.79 | 5.01% |
| 2022-08-23 | 33.59 | 33.59 | 32.12 | 32.54 | -3.13% | 0.85 | 5.12% |