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 |
|---|---|---|---|---|---|---|---|
| 2022-05-26 | 25.74 | 25.74 | 24.61 | 25.37 | -0.42% | 0.18 | 1.38% |
| 2022-05-25 | 25.49 | 26.09 | 25.17 | 25.48 | +0.21% | 0.15 | 1.14% |
| 2022-05-24 | 26.85 | 27.11 | 25.42 | 25.42 | -5.31% | 0.22 | 1.61% |
| 2022-05-23 | 26.82 | 26.92 | 26.46 | 26.85 | +0.40% | 0.15 | 1.09% |
| 2022-05-20 | 26.24 | 27.07 | 26.24 | 26.74 | +1.91% | 0.17 | 1.28% |
| 2022-05-19 | 25.80 | 26.31 | 25.70 | 26.24 | +0.29% | 0.14 | 1.01% |
| 2022-05-18 | 26.04 | 26.53 | 25.89 | 26.17 | +0.52% | 0.13 | 0.99% |
| 2022-05-17 | 26.09 | 26.27 | 25.63 | 26.03 | -0.23% | 0.13 | 0.95% |
| 2022-05-16 | 26.28 | 26.85 | 26.02 | 26.09 | +0.85% | 0.22 | 1.66% |
| 2022-05-13 | 25.95 | 26.75 | 25.66 | 25.87 | -0.26% | 0.14 | 1.09% |
| 2022-05-12 | 25.83 | 26.20 | 25.52 | 25.94 | +0.26% | 0.15 | 1.13% |
| 2022-05-11 | 25.47 | 26.87 | 25.26 | 25.87 | +2.10% | 0.28 | 2.04% |
| 2022-05-10 | 24.31 | 25.48 | 24.19 | 25.34 | +2.61% | 0.20 | 1.59% |
| 2022-05-09 | 24.86 | 25.24 | 24.48 | 24.70 | -0.58% | 0.15 | 1.17% |
| 2022-05-06 | 24.36 | 25.27 | 23.85 | 24.84 | 0.00% | 0.19 | 1.47% |
| 2022-05-05 | 24.75 | 24.98 | 23.79 | 24.84 | +1.42% | 0.24 | 1.90% |
| 2022-04-29 | 22.75 | 24.89 | 22.75 | 24.49 | +8.17% | 0.42 | 3.36% |
| 2022-04-28 | 22.73 | 23.20 | 22.00 | 22.64 | -2.48% | 0.31 | 2.69% |
| 2022-04-27 | 21.95 | 23.28 | 21.46 | 23.22 | -0.26% | 0.43 | 3.77% |
| 2022-04-26 | 24.82 | 26.17 | 23.28 | 23.28 | -10.00% | 0.40 | 3.27% |