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 |
|---|---|---|---|---|---|---|---|
| 2025-11-07 | 76.72 | 78.42 | 74.92 | 75.60 | -0.76% | 7.00 | 8.65% |
| 2025-11-06 | 69.26 | 76.18 | 69.26 | 76.18 | +10.00% | 8.50 | 10.88% |
| 2025-11-05 | 65.94 | 69.94 | 65.94 | 69.26 | +0.01% | 4.87 | 6.70% |
| 2025-11-04 | 69.00 | 70.92 | 68.43 | 69.25 | -1.67% | 4.91 | 6.68% |
| 2025-11-03 | 70.80 | 71.42 | 67.71 | 70.42 | -2.45% | 7.95 | 10.81% |
| 2025-10-31 | 69.90 | 75.68 | 65.82 | 72.19 | +4.94% | 13.34 | 17.96% |
| 2025-10-30 | 68.80 | 68.80 | 67.73 | 68.80 | +10.00% | 3.48 | 4.78% |
| 2025-10-29 | 60.22 | 63.14 | 59.74 | 62.54 | +2.84% | 4.11 | 6.26% |
| 2025-10-28 | 59.29 | 61.19 | 58.94 | 60.81 | +2.60% | 3.30 | 5.15% |
| 2025-10-27 | 57.94 | 61.01 | 56.74 | 59.28 | +4.84% | 4.02 | 6.45% |
| 2025-10-24 | 54.84 | 56.75 | 54.84 | 56.54 | +3.00% | 1.68 | 2.83% |
| 2025-10-23 | 54.97 | 55.61 | 53.76 | 54.89 | -1.13% | 1.16 | 2.01% |
| 2025-10-22 | 55.80 | 56.24 | 55.19 | 55.52 | -0.84% | 1.09 | 1.84% |
| 2025-10-21 | 54.74 | 56.60 | 54.28 | 55.99 | +2.84% | 1.88 | 3.20% |
| 2025-10-20 | 54.19 | 55.34 | 53.97 | 54.44 | +1.91% | 1.41 | 2.43% |
| 2025-10-17 | 56.28 | 56.42 | 53.35 | 53.42 | -5.03% | 1.97 | 3.42% |
| 2025-10-16 | 57.34 | 57.36 | 55.85 | 56.25 | -1.90% | 1.28 | 2.13% |
| 2025-10-15 | 56.78 | 57.34 | 55.54 | 57.34 | +2.79% | 1.81 | 3.00% |
| 2025-10-14 | 57.95 | 58.74 | 55.53 | 55.78 | -3.56% | 2.39 | 3.97% |
| 2025-10-13 | 54.37 | 58.29 | 53.94 | 57.84 | -1.90% | 2.76 | 4.61% |