博云新材 (002297) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	17.92	17.29	-0.29	-1.65%	17.11	18.04	428751	75090	7.48%
2026-08-19	19.63	17.58	-1.95	-9.98%	17.58	19.69	625200	114229	10.91%
2026-08-18	19.73	19.53	-0.40	-2.01%	19.27	20.20	543332	106929	9.48%
2026-08-17	19.19	19.93	0.97	5.12%	19.19	19.99	667763	131940	11.65%
2026-08-14	18.76	18.96	0.37	1.99%	18.50	19.05	365819	68715	6.38%
2026-08-13	19.26	18.59	-0.54	-2.82%	18.59	19.34	365558	69491	6.38%
2026-08-12	18.78	19.13	0.43	2.30%	18.64	19.33	382014	72630	6.67%
2026-08-11	18.73	18.70	-0.44	-2.30%	18.42	19.18	466239	87542	8.14%
2026-08-10	19.28	19.14	-0.06	-0.31%	18.61	19.62	578681	109590	10.10%
2026-08-07	18.90	19.20	0.48	2.56%	18.24	19.32	804760	152472	14.04%
2026-08-06	17.80	18.72	0.86	4.82%	17.74	19.15	853138	157897	14.89%
2026-08-05	16.93	17.86	0.97	5.74%	16.80	18.12	681422	119947	11.89%
2026-08-04	15.95	16.89	1.14	7.24%	15.80	16.99	599316	99378	10.46%
2026-08-03	15.50	15.75	0.30	1.94%	15.30	16.02	417921	65825	7.29%
2026-07-31	15.67	15.45	0.43	2.86%	15.42	16.20	419532	66540	7.32%
2026-07-30	16.11	15.02	-1.18	-7.28%	14.90	16.52	401405	62003	7.00%
2026-07-29	16.60	16.20	-0.44	-2.64%	15.68	16.87	415924	66955	7.26%
2026-07-28	17.28	16.64	-0.70	-4.04%	16.51	17.92	422292	72601	7.37%
2026-07-27	16.67	17.34	0.51	3.03%	16.60	17.37	354167	60236	6.18%
2026-07-24	17.30	16.83	-0.70	-3.99%	16.62	17.65	385106	65803	6.72%
2026-07-23	17.02	17.53	0.45	2.63%	17.01	18.05	472595	82960	8.25%
2026-07-22	17.54	17.08	-0.66	-3.72%	16.86	17.90	459705	80053	8.02%
2026-07-21	16.87	17.74	1.35	8.24%	14.75	17.75	709430	115643	12.38%
2026-07-20	18.87	16.39	-1.77	-9.75%	16.34	18.95	511631	88683	8.93%
2026-07-17	20.15	18.16	-1.88	-9.38%	18.04	20.42	499284	94982	8.71%
2026-07-16	20.85	20.04	-1.39	-6.49%	19.82	21.38	498971	102222	8.71%
2026-07-15	21.74	21.43	0.12	0.56%	21.14	22.40	589678	128044	10.29%
2026-07-14	20.30	21.31	-0.32	-1.48%	19.57	21.44	744478	152586	12.99%
2026-07-13	23.75	21.63	-2.40	-9.99%	21.63	23.79	419187	92994	7.31%
2026-07-10	25.01	24.03	-0.50	-2.04%	23.98	25.89	950221	238196	16.58%
2026-07-09	24.51	24.53	0.26	1.07%	23.08	24.84	463614	111602	8.09%
2026-07-08	25.80	24.27	-1.23	-4.82%	24.00	26.34	501927	125326	8.76%
2026-07-07	26.80	25.50	-2.00	-7.27%	25.01	27.18	688242	179216	12.01%
2026-07-06	27.62	27.50	-0.08	-0.29%	26.86	29.33	709884	198101	12.39%
2026-07-03	27.88	27.58	-0.64	-2.27%	27.08	28.95	582476	163096	10.16%
2026-07-02	27.00	28.22	0.06	0.21%	26.97	30.33	763121	218812	13.32%
2026-07-01	29.30	28.16	-0.83	-2.86%	27.87	29.80	672623	192015	11.74%
2026-06-30	28.59	28.99	0.22	0.76%	27.64	30.17	671391	194922	11.71%
2026-06-29	31.41	28.77	-2.12	-6.86%	27.80	31.51	954867	278470	16.66%
2026-06-26	33.48	30.89	-2.22	-6.70%	30.75	33.48	886861	282429	15.47%
2026-06-25	33.19	33.11	-0.55	-1.63%	32.35	35.90	1034549	346426	18.05%
2026-06-24	31.70	33.66	0.84	2.56%	30.20	34.33	1409426	453424	24.59%
2026-06-23	33.64	32.82	1.62	5.19%	31.35	34.32	2200469	723968	38.40%
2026-06-22	31.20	31.20	2.84	10.01%	29.78	31.20	395833	123273	6.91%
2026-06-18	25.70	28.36	2.58	10.01%	25.59	28.36	1178510	329249	20.56%
2026-06-17	23.80	25.78	1.88	7.87%	23.60	26.20	1385181	340344	24.17%
2026-06-16	23.40	23.90	0.80	3.46%	22.51	25.11	1380659	332842	24.09%
2026-06-15	21.90	23.10	0.66	2.94%	21.51	23.22	1448720	328116	25.28%
2026-06-12	22.00	22.44	1.05	4.91%	21.23	23.01	1549164	344385	27.03%
2026-06-11	20.94	21.39	0.56	2.69%	20.30	22.77	1457346	314098	25.43%
2026-06-10	20.21	20.83	0.48	2.36%	19.41	20.97	934247	189790	16.30%
2026-06-09	20.33	20.35	0.54	2.73%	19.40	20.37	558480	111008	9.74%
2026-06-08	19.30	19.81	-0.63	-3.08%	19.10	21.05	664786	134455	11.60%
2026-06-05	21.10	20.44	-0.34	-1.64%	20.25	21.38	794809	165296	13.87%
2026-06-04	21.09	20.78	-0.40	-1.89%	20.42	21.10	687380	142399	11.99%
2026-06-03	20.00	21.18	1.23	6.17%	19.95	21.64	986183	208002	17.21%
2026-06-02	19.99	19.95	0.29	1.48%	19.37	20.16	742788	147345	12.96%
2026-06-01	20.39	19.66	-0.95	-4.61%	19.66	20.78	1122351	226614	19.58%
2026-05-29	21.68	20.61	-2.29	-10.00%	20.61	22.00	1389426	293914	24.24%
2026-05-28	22.10	22.90	-0.79	-3.33%	21.32	24.78	2337871	517215	40.79%
2026-05-27	23.69	23.69	-2.63	-9.99%	23.69	23.69	99951	23678	1.74%
2026-05-26	26.32	26.32	-2.92	-9.99%	26.32	26.70	320913	84484	5.60%
2026-05-25	27.38	29.24	2.66	10.01%	27.33	29.24	1155294	332235	20.16%
2026-05-22	24.69	26.58	1.87	7.57%	23.60	26.85	1672271	427096	29.18%
2026-05-21	23.56	24.71	1.15	4.88%	22.85	25.92	1828777	458371	31.91%
2026-05-20	23.90	23.56	-0.44	-1.83%	22.57	23.96	991479	230796	17.30%
2026-05-19	25.00	24.00	-1.38	-5.44%	23.23	25.29	1294267	310970	22.58%
2026-05-18	25.68	25.38	-0.47	-1.82%	25.10	27.06	1426600	371893	24.89%
2026-05-15	25.91	25.85	0.94	3.77%	25.48	27.24	1377970	359846	24.04%
2026-05-14	26.15	24.91	-1.24	-4.74%	24.72	26.73	1491013	381541	26.02%
2026-05-13	23.79	26.15	2.05	8.51%	23.50	26.51	2003818	514375	34.96%
2026-05-12	24.78	24.10	-1.05	-4.17%	23.30	25.11	1304869	313796	22.77%