博杰股份(002975)股票行情
博杰股份(002975)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-22 | 28.56 | 28.54 | -0.19 | -0.66% | 28.31 | 28.78 | 26132 | 7456.11 | 2.53% |
| 2025-04-21 | 28.18 | 28.73 | 0.51 | 1.81% | 27.98 | 28.88 | 26252 | 7461.89 | 2.60% |
| 2025-04-18 | 28.45 | 28.22 | -0.23 | -0.81% | 27.97 | 28.76 | 18840 | 5326.73 | 1.87% |
| 2025-04-17 | 28.49 | 28.45 | -0.14 | -0.49% | 28.08 | 29.00 | 26515 | 7619.07 | 2.63% |
| 2025-04-16 | 29.00 | 28.59 | -0.73 | -2.49% | 27.99 | 29.27 | 27093 | 7737.65 | 2.68% |
| 2025-04-15 | 29.85 | 29.32 | -0.13 | -0.44% | 28.80 | 29.85 | 21918 | 6408.45 | 2.17% |
| 2025-04-14 | 30.20 | 29.45 | 0.55 | 1.90% | 29.38 | 30.42 | 34360 | 10244.86 | 3.40% |
| 2025-04-11 | 28.24 | 28.90 | 0.47 | 1.65% | 28.24 | 29.47 | 40095 | 11600.71 | 3.97% |
| 2025-04-10 | 28.60 | 28.43 | 1.24 | 4.56% | 28.34 | 29.37 | 52099 | 15014.96 | 5.16% |
| 2025-04-09 | 26.80 | 27.19 | -0.13 | -0.48% | 24.60 | 27.49 | 83009 | 21502.08 | 8.23% |
| 2025-04-08 | 29.18 | 27.32 | -3.04 | -10.01% | 27.32 | 29.64 | 53716 | 14947.77 | 5.32% |
| 2025-04-07 | 30.86 | 30.36 | -3.37 | -9.99% | 30.36 | 31.90 | 20954 | 6417.97 | 2.08% |
| 2025-04-03 | 35.08 | 33.73 | -1.80 | -5.07% | 33.50 | 35.45 | 42323 | 14537.32 | 4.19% |
| 2025-04-02 | 34.40 | 35.53 | 0.79 | 2.27% | 34.39 | 36.59 | 48210 | 17259.09 | 4.78% |
| 2025-04-01 | 35.35 | 34.74 | -0.36 | -1.03% | 34.39 | 35.48 | 28253 | 9807.72 | 3.06% |
| 2025-03-31 | 35.42 | 35.10 | -0.32 | -0.90% | 33.90 | 35.60 | 42410 | 14604.82 | 4.60% |
| 2025-03-28 | 34.58 | 35.42 | 0.97 | 2.82% | 34.58 | 36.78 | 63859 | 22898.92 | 6.92% |
| 2025-03-27 | 34.82 | 34.45 | -0.46 | -1.32% | 34.11 | 35.08 | 21388 | 7398.19 | 2.32% |
| 2025-03-26 | 34.07 | 34.91 | 0.81 | 2.38% | 33.79 | 35.14 | 32257 | 11221.83 | 3.50% |
| 2025-03-25 | 35.05 | 34.10 | -0.92 | -2.63% | 33.85 | 35.26 | 34890 | 12002.20 | 3.78% |
| 2025-03-24 | 36.37 | 35.02 | -1.59 | -4.34% | 34.21 | 36.78 | 60716 | 21405.15 | 6.68% |
| 2025-03-21 | 38.11 | 36.61 | -1.64 | -4.29% | 36.50 | 38.17 | 51969 | 19354.70 | 5.72% |
| 2025-03-20 | 38.40 | 38.25 | -0.68 | -1.75% | 37.68 | 39.16 | 56201 | 21553.57 | 6.87% |
| 2025-03-19 | 38.60 | 38.93 | 0.58 | 1.51% | 37.64 | 39.83 | 86855 | 33782.18 | 10.61% |
| 2025-03-18 | 38.06 | 38.35 | -0.44 | -1.13% | 37.64 | 38.79 | 57973 | 22095.17 | 7.08% |
| 2025-03-17 | 39.00 | 38.79 | -0.73 | -1.85% | 38.00 | 39.53 | 55242 | 21205.36 | 6.75% |
| 2025-03-14 | 39.35 | 39.52 | -0.13 | -0.33% | 38.66 | 39.80 | 46578 | 18269.71 | 5.69% |
| 2025-03-13 | 41.89 | 39.65 | -2.74 | -6.46% | 39.30 | 42.38 | 67415 | 27204.95 | 8.24% |
| 2025-03-12 | 42.16 | 42.39 | -0.19 | -0.45% | 41.87 | 43.87 | 66307 | 28264.81 | 8.10% |
| 2025-03-11 | 41.01 | 42.58 | 1.18 | 2.85% | 40.58 | 43.00 | 73034 | 30549.29 | 8.93% |
| 2025-03-10 | 41.11 | 41.40 | 0.29 | 0.71% | 40.58 | 42.30 | 58516 | 24193.48 | 7.15% |
| 2025-03-07 | 41.65 | 41.11 | -1.01 | -2.40% | 40.70 | 42.95 | 64306 | 26757.44 | 7.86% |
| 2025-03-06 | 41.54 | 42.12 | 0.74 | 1.79% | 41.37 | 44.86 | 115431 | 49078.37 | 14.11% |
| 2025-03-05 | 37.58 | 41.38 | 3.76 | 9.99% | 37.50 | 41.38 | 50759 | 19924.79 | 6.20% |
| 2025-03-04 | 35.73 | 37.62 | 1.56 | 4.33% | 35.50 | 38.27 | 60020 | 22206.06 | 7.33% |
| 2025-03-03 | 38.50 | 36.06 | -3.27 | -8.31% | 35.74 | 38.66 | 93216 | 34214.72 | 11.39% |
| 2025-02-28 | 42.75 | 39.33 | -4.37 | -10.00% | 39.33 | 42.80 | 80962 | 32738.21 | 9.89% |
| 2025-02-27 | 40.63 | 43.70 | 2.98 | 7.32% | 39.90 | 44.50 | 133868 | 57123.52 | 16.36% |
| 2025-02-26 | 37.83 | 40.72 | 2.84 | 7.50% | 37.31 | 41.67 | 128648 | 51894.19 | 15.72% |
| 2025-02-25 | 36.26 | 37.88 | 0.85 | 2.30% | 36.00 | 39.28 | 82196 | 31246.67 | 10.05% |
| 2025-02-24 | 37.63 | 37.03 | -0.61 | -1.62% | 37.00 | 38.73 | 119265 | 45077.97 | 14.58% |
| 2025-02-21 | 34.23 | 37.64 | 3.42 | 9.99% | 34.23 | 37.64 | 55211 | 20309.29 | 6.75% |
| 2025-02-20 | 33.59 | 34.22 | 0.58 | 1.72% | 33.55 | 34.44 | 32927 | 11198.13 | 4.02% |
| 2025-02-19 | 32.47 | 33.64 | 1.17 | 3.60% | 32.20 | 33.70 | 36428 | 12152.93 | 4.45% |
| 2025-02-18 | 33.08 | 32.47 | -0.56 | -1.70% | 32.40 | 33.98 | 26428 | 8717.67 | 3.23% |
| 2025-02-17 | 32.44 | 33.03 | -0.01 | -0.03% | 32.44 | 33.70 | 29872 | 9889.55 | 3.65% |
| 2025-02-14 | 32.44 | 33.04 | 0.61 | 1.88% | 32.43 | 35.00 | 34072 | 11373.04 | 4.16% |
| 2025-02-13 | 33.23 | 32.43 | -0.79 | -2.38% | 32.25 | 33.44 | 23954 | 7812.28 | 2.93% |
| 2025-02-12 | 33.58 | 33.22 | 0.34 | 1.03% | 32.66 | 33.80 | 23328 | 7762.48 | 2.85% |
| 2025-02-11 | 32.90 | 32.88 | -0.15 | -0.45% | 32.49 | 33.17 | 22183 | 7284.93 | 2.71% |
| 2025-02-10 | 33.47 | 33.03 | -0.73 | -2.16% | 32.40 | 33.50 | 41683 | 13669.81 | 5.09% |
| 2025-02-07 | 32.37 | 33.76 | 1.38 | 4.26% | 31.94 | 34.70 | 53759 | 18084.34 | 6.57% |
| 2025-02-06 | 30.95 | 32.38 | 1.22 | 3.92% | 30.95 | 32.46 | 28187 | 8983.20 | 3.44% |
| 2025-02-05 | 30.79 | 31.16 | 0.78 | 2.57% | 30.17 | 31.31 | 24446 | 7540.77 | 2.99% |
| 2025-01-27 | 31.50 | 30.38 | -0.83 | -2.66% | 30.35 | 31.64 | 19664 | 6045.72 | 2.40% |
| 2025-01-24 | 30.71 | 31.21 | 0.71 | 2.33% | 30.00 | 31.28 | 29787 | 9123.54 | 3.64% |
| 2025-01-23 | 30.29 | 30.50 | 0.37 | 1.23% | 30.28 | 31.87 | 40657 | 12653.60 | 4.97% |
| 2025-01-22 | 29.30 | 30.13 | 0.79 | 2.69% | 28.91 | 30.85 | 36973 | 11111.05 | 4.52% |
| 2025-01-21 | 28.86 | 29.34 | 0.53 | 1.84% | 28.55 | 29.36 | 19698 | 5717.87 | 2.41% |
| 2025-01-20 | 28.75 | 28.81 | 0.29 | 1.02% | 28.35 | 29.20 | 15156 | 4371.28 | 1.85% |
| 2025-01-17 | 28.49 | 28.52 | 0.03 | 0.11% | 28.22 | 28.85 | 15934 | 4541.22 | 1.95% |
| 2025-01-16 | 28.62 | 28.49 | -0.09 | -0.31% | 28.10 | 29.28 | 19204 | 5502.59 | 2.35% |
| 2025-01-15 | 28.80 | 28.58 | 0.00 | 0.00% | 28.41 | 29.43 | 21970 | 6321.84 | 2.68% |
| 2025-01-14 | 27.73 | 28.58 | 1.36 | 5.00% | 27.22 | 28.58 | 25741 | 7217.85 | 3.15% |
| 2025-01-13 | 26.61 | 27.22 | 0.05 | 0.18% | 26.00 | 27.90 | 17140 | 4618.11 | 2.09% |
| 2025-01-10 | 27.75 | 27.17 | -0.51 | -1.84% | 27.10 | 28.45 | 23159 | 6435.88 | 2.83% |
| 2025-01-09 | 27.18 | 27.68 | 0.46 | 1.69% | 26.97 | 28.28 | 22603 | 6288.13 | 2.76% |
| 2025-01-08 | 27.14 | 27.22 | -0.18 | -0.66% | 26.05 | 27.49 | 23791 | 6385.40 | 2.91% |
| 2025-01-07 | 26.91 | 27.40 | 0.53 | 1.97% | 26.79 | 27.55 | 19512 | 5305.04 | 2.38% |
| 2025-01-06 | 26.88 | 26.87 | 0.00 | 0.00% | 25.80 | 27.09 | 20335 | 5425.25 | 2.49% |
| 2025-01-03 | 28.87 | 26.87 | -2.00 | -6.93% | 26.86 | 29.25 | 27758 | 7688.68 | 3.39% |
| 2025-01-02 | 30.14 | 28.87 | -1.59 | -5.22% | 28.30 | 30.46 | 32719 | 9602.89 | 4.77% |
| 2024-12-31 | 32.27 | 30.46 | -1.74 | -5.40% | 30.41 | 33.12 | 33568 | 10502.24 | 4.90% |
| 2024-12-30 | 33.02 | 32.20 | -1.28 | -3.82% | 31.51 | 33.02 | 36187 | 11645.21 | 5.28% |
| 2024-12-27 | 32.17 | 33.48 | 1.20 | 3.72% | 31.82 | 34.88 | 54363 | 18271.48 | 7.93% |
| 2024-12-26 | 31.56 | 32.28 | 0.72 | 2.28% | 31.16 | 33.01 | 28862 | 9353.52 | 4.21% |
| 2024-12-25 | 32.23 | 31.56 | -0.99 | -3.04% | 30.90 | 32.80 | 30733 | 9743.19 | 4.49% |
| 2024-12-24 | 32.40 | 32.55 | -0.01 | -0.03% | 31.50 | 33.86 | 41280 | 13300.43 | 6.02% |
| 2024-12-23 | 35.46 | 32.56 | -2.53 | -7.21% | 32.37 | 35.72 | 68400 | 22877.30 | 9.98% |
| 2024-12-20 | 35.30 | 35.09 | -2.09 | -5.62% | 34.81 | 36.40 | 118455 | 42063.70 | 17.29% |
深证大盘股票行情在线 K线走势图
