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 |
|---|---|---|---|---|---|---|---|
| 2022-02-24 | 42.17 | 43.45 | 41.21 | 42.10 | -1.21% | 0.43 | 1.98% |
| 2022-02-23 | 41.37 | 42.88 | 41.26 | 42.61 | +3.01% | 0.35 | 1.59% |
| 2022-02-22 | 42.55 | 42.55 | 40.78 | 41.37 | -2.78% | 0.34 | 1.61% |
| 2022-02-21 | 41.54 | 42.82 | 41.17 | 42.55 | +2.43% | 0.28 | 1.31% |
| 2022-02-18 | 41.15 | 41.61 | 41.11 | 41.54 | +0.13% | 0.13 | 0.60% |
| 2022-02-17 | 41.71 | 42.02 | 41.24 | 41.49 | -0.51% | 0.15 | 0.72% |
| 2022-02-16 | 41.36 | 42.09 | 41.36 | 41.70 | +0.88% | 0.13 | 0.59% |
| 2022-02-15 | 41.19 | 41.87 | 40.96 | 41.34 | +1.02% | 0.16 | 0.74% |
| 2022-02-14 | 41.07 | 41.85 | 40.58 | 40.92 | -1.77% | 0.20 | 0.96% |
| 2022-02-11 | 42.47 | 43.08 | 41.37 | 41.66 | -3.43% | 0.28 | 1.30% |
| 2022-02-10 | 44.20 | 44.39 | 42.85 | 43.13 | -0.79% | 0.20 | 0.90% |
| 2022-02-09 | 43.23 | 43.66 | 42.78 | 43.48 | +0.30% | 0.15 | 0.67% |
| 2022-02-08 | 42.10 | 43.73 | 41.97 | 43.35 | +3.12% | 0.27 | 1.22% |
| 2022-02-07 | 42.46 | 42.71 | 41.85 | 42.03 | +0.98% | 0.19 | 0.86% |
| 2022-01-28 | 42.09 | 42.44 | 41.53 | 41.63 | -0.74% | 0.26 | 1.22% |
| 2022-01-27 | 44.45 | 44.45 | 41.81 | 41.94 | -5.65% | 0.35 | 1.61% |
| 2022-01-26 | 43.24 | 44.51 | 43.24 | 44.45 | +2.86% | 0.26 | 1.15% |
| 2022-01-25 | 44.82 | 45.65 | 43.10 | 43.21 | -3.19% | 0.33 | 1.46% |
| 2022-01-24 | 44.96 | 45.41 | 44.26 | 44.64 | -1.62% | 0.29 | 1.26% |
| 2022-01-21 | 46.73 | 46.91 | 44.50 | 45.37 | -2.79% | 0.48 | 2.04% |