博杰股份 sz.002975
122.62
+1.62%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-05 | 80.00 | 80.33 | 76.33 | 77.80 | -2.81% | 3.45 | 4.18% |
| 2026-02-04 | 79.72 | 80.91 | 78.80 | 80.05 | +0.04% | 3.73 | 4.41% |
| 2026-02-03 | 78.16 | 80.50 | 76.23 | 80.02 | +3.95% | 5.34 | 6.41% |
| 2026-02-02 | 81.84 | 85.18 | 76.95 | 76.98 | -6.87% | 6.89 | 8.17% |
| 2026-01-30 | 79.61 | 82.68 | 78.00 | 82.66 | +3.05% | 4.93 | 5.77% |
| 2026-01-29 | 82.25 | 85.00 | 79.50 | 80.21 | -3.13% | 5.26 | 6.09% |
| 2026-01-28 | 84.85 | 84.95 | 81.12 | 82.80 | -1.67% | 4.69 | 5.35% |
| 2026-01-27 | 84.01 | 85.58 | 80.00 | 84.21 | +0.37% | 4.82 | 5.50% |
| 2026-01-26 | 86.57 | 91.00 | 82.45 | 83.90 | -1.25% | 7.35 | 8.01% |
| 2026-01-23 | 82.06 | 86.00 | 81.66 | 84.96 | +1.82% | 4.92 | 5.55% |
| 2026-01-22 | 83.86 | 86.15 | 80.63 | 83.44 | -0.30% | 3.70 | 4.24% |
| 2026-01-21 | 81.18 | 85.67 | 80.47 | 83.69 | +2.17% | 4.93 | 5.59% |
| 2026-01-20 | 82.68 | 84.11 | 80.79 | 81.91 | -0.91% | 4.78 | 5.50% |
| 2026-01-19 | 82.42 | 84.19 | 80.61 | 82.66 | +0.52% | 4.27 | 4.86% |
| 2026-01-16 | 78.70 | 82.89 | 78.31 | 82.23 | +5.59% | 7.04 | 8.22% |
| 2026-01-15 | 75.46 | 77.88 | 75.22 | 77.88 | +1.62% | 2.79 | 3.42% |
| 2026-01-14 | 77.58 | 78.10 | 75.20 | 76.64 | -0.84% | 3.92 | 4.84% |
| 2026-01-13 | 79.23 | 80.24 | 76.92 | 77.29 | -2.92% | 3.58 | 4.30% |
| 2026-01-12 | 79.91 | 80.71 | 77.49 | 79.61 | +0.56% | 3.79 | 4.53% |
| 2026-01-09 | 80.43 | 81.15 | 78.92 | 79.17 | -2.58% | 3.80 | 4.50% |