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 |
|---|---|---|---|---|---|---|---|
| 2022-06-24 | 28.18 | 28.63 | 28.05 | 28.45 | +1.03% | 0.29 | 2.04% |
| 2022-06-23 | 27.35 | 28.25 | 27.31 | 28.16 | +2.94% | 0.35 | 2.48% |
| 2022-06-22 | 28.35 | 28.35 | 27.22 | 27.36 | -3.51% | 0.31 | 2.21% |
| 2022-06-21 | 28.51 | 28.81 | 28.01 | 28.35 | -0.48% | 0.37 | 2.54% |
| 2022-06-20 | 27.18 | 28.51 | 26.97 | 28.49 | +5.18% | 0.57 | 4.02% |
| 2022-06-17 | 27.22 | 27.33 | 26.48 | 27.09 | -0.20% | 0.31 | 2.29% |
| 2022-06-16 | 26.13 | 27.82 | 26.13 | 27.14 | +3.87% | 0.46 | 3.35% |
| 2022-06-15 | 25.82 | 26.55 | 25.64 | 26.13 | +1.22% | 0.29 | 2.21% |
| 2022-06-14 | 26.15 | 26.15 | 24.83 | 25.82 | -1.46% | 0.29 | 2.28% |
| 2022-06-13 | 25.81 | 26.60 | 25.65 | 26.20 | +1.09% | 0.28 | 2.09% |
| 2022-06-10 | 25.79 | 26.08 | 25.54 | 25.92 | -0.15% | 0.29 | 2.20% |
| 2022-06-09 | 26.70 | 26.70 | 25.70 | 25.96 | -3.03% | 0.27 | 2.03% |
| 2022-06-08 | 27.12 | 27.43 | 26.38 | 26.77 | -1.29% | 0.34 | 2.50% |
| 2022-06-07 | 27.68 | 27.74 | 26.93 | 27.12 | -1.97% | 0.27 | 1.96% |
| 2022-06-06 | 27.44 | 28.00 | 27.31 | 27.66 | +1.02% | 0.41 | 2.90% |
| 2022-06-02 | 26.19 | 27.58 | 26.19 | 27.38 | +4.64% | 0.52 | 3.77% |
| 2022-06-01 | 26.93 | 26.93 | 26.09 | 26.17 | -2.95% | 0.42 | 3.10% |
| 2022-05-31 | 25.66 | 27.31 | 25.43 | 26.96 | +5.36% | 0.46 | 3.41% |
| 2022-05-30 | 25.45 | 25.70 | 24.94 | 25.59 | +1.17% | 0.18 | 1.37% |
| 2022-05-27 | 25.39 | 26.38 | 25.01 | 25.30 | -0.30% | 0.25 | 1.90% |