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 |
|---|---|---|---|---|---|---|---|
| 2022-03-24 | 33.25 | 33.25 | 32.24 | 32.31 | -2.96% | 0.38 | 2.30% |
| 2022-03-23 | 33.21 | 33.63 | 32.93 | 33.30 | -0.02% | 0.26 | 1.52% |
| 2022-03-22 | 33.46 | 34.12 | 33.17 | 33.30 | -0.43% | 0.32 | 1.88% |
| 2022-03-21 | 34.13 | 35.03 | 33.22 | 33.45 | +1.50% | 0.54 | 3.11% |
| 2022-03-18 | 32.91 | 33.13 | 32.61 | 32.96 | -0.41% | 0.19 | 1.12% |
| 2022-03-17 | 33.13 | 33.83 | 33.06 | 33.09 | +0.76% | 0.32 | 1.86% |
| 2022-03-16 | 32.19 | 32.90 | 31.13 | 32.84 | +4.69% | 0.34 | 2.04% |
| 2022-03-15 | 33.26 | 33.37 | 31.33 | 31.37 | -6.02% | 0.31 | 1.83% |
| 2022-03-14 | 34.51 | 34.51 | 33.37 | 33.38 | -3.25% | 0.32 | 1.83% |
| 2022-03-11 | 34.13 | 34.65 | 33.13 | 34.50 | -0.20% | 0.34 | 1.95% |
| 2022-03-10 | 35.53 | 35.85 | 34.21 | 34.57 | -1.11% | 0.36 | 2.01% |
| 2022-03-09 | 35.56 | 35.87 | 33.12 | 34.96 | -1.73% | 0.56 | 3.16% |
| 2022-03-08 | 38.17 | 38.64 | 35.34 | 35.57 | -6.57% | 0.58 | 3.10% |
| 2022-03-07 | 39.46 | 39.46 | 37.92 | 38.08 | -3.52% | 0.31 | 1.60% |
| 2022-03-04 | 39.44 | 40.20 | 39.18 | 39.46 | -1.08% | 0.26 | 1.27% |
| 2022-03-03 | 41.72 | 41.72 | 39.68 | 39.90 | -3.84% | 0.58 | 2.81% |
| 2022-03-02 | 41.94 | 41.94 | 41.34 | 41.49 | -0.62% | 0.18 | 0.82% |
| 2022-03-01 | 42.25 | 42.25 | 41.53 | 41.75 | -0.61% | 0.17 | 0.81% |
| 2022-02-28 | 42.38 | 42.79 | 41.41 | 42.00 | -1.70% | 0.25 | 1.18% |
| 2022-02-25 | 42.57 | 43.07 | 41.78 | 42.73 | +1.51% | 0.29 | 1.34% |