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 |
|---|---|---|---|---|---|---|---|
| 2022-04-25 | 28.14 | 28.14 | 25.53 | 25.86 | -8.14% | 0.24 | 1.74% |
| 2022-04-22 | 29.31 | 29.31 | 27.68 | 28.15 | -3.43% | 0.20 | 1.41% |
| 2022-04-21 | 29.75 | 30.49 | 29.11 | 29.16 | -2.81% | 0.19 | 1.27% |
| 2022-04-20 | 29.87 | 30.68 | 29.60 | 30.00 | +0.41% | 0.20 | 1.31% |
| 2022-04-19 | 30.27 | 30.84 | 29.75 | 29.88 | -1.30% | 0.18 | 1.17% |
| 2022-04-18 | 29.80 | 30.32 | 28.97 | 30.27 | +2.94% | 0.16 | 1.05% |
| 2022-04-15 | 29.91 | 29.91 | 29.20 | 29.41 | -1.82% | 0.14 | 0.91% |
| 2022-04-14 | 30.07 | 30.18 | 29.44 | 29.95 | +1.39% | 0.16 | 1.03% |
| 2022-04-13 | 30.16 | 30.48 | 29.50 | 29.54 | -2.62% | 0.17 | 1.08% |
| 2022-04-12 | 30.11 | 30.43 | 29.20 | 30.34 | +0.76% | 0.20 | 1.31% |
| 2022-04-11 | 31.62 | 31.67 | 30.04 | 30.11 | -4.91% | 0.22 | 1.40% |
| 2022-04-08 | 32.16 | 32.17 | 31.56 | 31.67 | -2.20% | 0.20 | 1.24% |
| 2022-04-07 | 32.77 | 32.90 | 32.16 | 32.38 | -2.18% | 0.17 | 1.02% |
| 2022-04-06 | 33.17 | 33.28 | 32.70 | 33.10 | +0.05% | 0.21 | 1.22% |
| 2022-04-01 | 32.88 | 33.97 | 32.08 | 33.08 | +0.28% | 0.37 | 2.19% |
| 2022-03-31 | 32.40 | 33.47 | 32.24 | 32.99 | +1.33% | 0.30 | 1.76% |
| 2022-03-30 | 32.01 | 32.58 | 31.78 | 32.56 | +1.92% | 0.23 | 1.40% |
| 2022-03-29 | 33.02 | 33.02 | 31.82 | 31.95 | -1.80% | 0.23 | 1.38% |
| 2022-03-28 | 33.43 | 33.96 | 32.31 | 32.53 | -2.68% | 0.35 | 2.05% |
| 2022-03-25 | 32.48 | 34.51 | 32.48 | 33.43 | +3.45% | 0.49 | 2.86% |