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 |
|---|---|---|---|---|---|---|---|
| 2022-08-22 | 34.25 | 35.27 | 33.11 | 33.59 | -1.31% | 0.74 | 4.33% |
| 2022-08-19 | 35.97 | 36.17 | 33.95 | 34.03 | -6.03% | 1.09 | 6.14% |
| 2022-08-18 | 34.81 | 37.06 | 34.81 | 36.22 | +4.10% | 1.71 | 9.36% |
| 2022-08-17 | 33.02 | 35.24 | 32.80 | 34.79 | +4.58% | 1.20 | 6.94% |
| 2022-08-16 | 33.10 | 34.01 | 32.72 | 33.27 | +0.79% | 0.66 | 3.89% |
| 2022-08-15 | 33.03 | 33.60 | 32.19 | 33.01 | -2.78% | 0.84 | 5.01% |
| 2022-08-12 | 34.92 | 36.75 | 33.93 | 33.95 | -0.52% | 1.47 | 8.18% |
| 2022-08-11 | 33.84 | 34.39 | 33.34 | 34.12 | -0.13% | 1.01 | 5.86% |
| 2022-08-10 | 33.63 | 34.76 | 32.84 | 34.17 | +0.77% | 0.98 | 5.71% |
| 2022-08-09 | 33.72 | 35.53 | 33.48 | 33.91 | -1.01% | 1.06 | 6.08% |
| 2022-08-08 | 33.83 | 34.48 | 32.69 | 34.25 | +0.74% | 1.09 | 6.39% |
| 2022-08-05 | 34.67 | 35.32 | 33.74 | 34.00 | -5.52% | 1.69 | 9.62% |
| 2022-08-04 | 32.97 | 37.54 | 31.89 | 35.99 | +2.98% | 2.55 | 14.93% |
| 2022-08-03 | 36.22 | 38.02 | 34.55 | 34.94 | +1.11% | 3.89 | 20.85% |
| 2022-08-02 | 31.34 | 34.56 | 29.87 | 34.56 | +10.00% | 2.37 | 13.95% |
| 2022-08-01 | 32.95 | 32.95 | 31.04 | 31.42 | -2.68% | 1.27 | 7.93% |
| 2022-07-29 | 31.01 | 32.57 | 30.27 | 32.29 | +4.00% | 1.56 | 9.77% |
| 2022-07-28 | 29.49 | 31.51 | 29.05 | 31.04 | +5.66% | 1.06 | 6.79% |
| 2022-07-27 | 28.27 | 29.50 | 28.18 | 29.38 | +3.29% | 0.42 | 2.86% |
| 2022-07-26 | 28.58 | 28.97 | 27.68 | 28.45 | -0.72% | 0.20 | 1.37% |