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
2026-05-06	24.50	24.01	-0.49	-2.00%	24.00	26.00	2111967	523804	36.85%
2026-04-30	23.44	24.50	1.29	5.56%	22.50	25.40	1947730	467890	33.99%
2026-04-29	21.25	23.21	0.63	2.79%	20.99	24.36	2135642	486785	37.26%
2026-04-28	21.00	22.58	2.05	9.99%	19.53	22.58	2020732	434129	35.26%
2026-04-27	21.00	20.53	-1.77	-7.94%	20.07	21.00	1656089	334998	28.90%
2026-04-24	21.57	22.30	0.06	0.27%	21.27	22.45	1627388	356420	28.40%
2026-04-23	20.54	22.24	1.95	9.61%	20.54	22.32	2172285	471898	37.90%
2026-04-22	19.10	20.29	1.30	6.85%	19.10	20.88	1968739	396240	34.35%
2026-04-21	20.69	18.99	-0.47	-2.42%	18.80	20.91	2347492	457219	40.96%
2026-04-20	18.73	19.46	1.77	10.01%	18.52	19.46	864474	165713	15.08%
2026-04-17	17.01	17.69	1.61	10.01%	16.74	17.69	1156934	200831	20.19%
2026-04-16	16.08	16.08	1.46	9.99%	15.93	16.08	1297767	208625	22.64%
2026-04-15	14.62	14.62	1.33	10.01%	14.62	14.62	98142	14348	1.71%
2026-04-14	13.29	13.29	1.21	10.02%	13.29	13.29	101676	13512	1.77%
2026-04-13	12.08	12.08	1.10	10.02%	12.08	12.08	96940	11710	1.69%
2026-04-10	11.27	10.98	-0.14	-1.26%	10.97	11.40	267391	29799	4.67%
2026-04-09	11.20	11.12	-0.15	-1.33%	11.06	11.24	153146	17034	2.67%
2026-04-08	10.96	11.27	0.54	5.03%	10.96	11.27	172508	19255	3.01%
2026-04-07	10.67	10.73	0.07	0.66%	10.65	10.87	110348	11860	1.93%
2026-04-03	10.91	10.66	-0.24	-2.20%	10.61	10.99	119356	12825	2.08%
2026-04-02	11.00	10.90	-0.10	-0.91%	10.79	11.15	150354	16467	2.62%
2026-04-01	11.17	11.00	0.07	0.64%	10.90	11.17	152400	16769	2.66%
2026-03-31	10.99	10.93	-0.03	-0.27%	10.87	11.27	210493	23344	3.67%
2026-03-30	10.58	10.96	0.16	1.48%	10.54	11.08	179199	19407	3.13%
2026-03-27	10.51	10.80	0.18	1.69%	10.49	10.87	160275	17201	2.80%
2026-03-26	10.70	10.62	-0.08	-0.75%	10.52	11.06	198761	21299	3.47%
2026-03-25	10.61	10.70	0.14	1.33%	10.60	10.74	175043	18683	3.05%
2026-03-24	10.40	10.56	0.39	3.83%	10.18	10.56	215619	22340	3.76%
2026-03-23	10.57	10.17	-0.65	-6.01%	10.09	10.74	280650	29290	4.90%
2026-03-20	11.18	10.82	-0.33	-2.96%	10.80	11.28	201860	22192	3.52%
2026-03-19	11.34	11.15	-0.47	-4.04%	11.08	11.48	237642	26714	4.15%
2026-03-18	11.34	11.62	0.28	2.47%	11.30	11.63	208541	23965	3.64%
2026-03-17	11.84	11.34	-0.41	-3.49%	11.32	11.88	256713	29744	4.48%
2026-03-16	11.79	11.75	-0.04	-0.34%	11.48	11.88	223187	26055	3.89%
2026-03-13	12.15	11.79	-0.39	-3.20%	11.76	12.25	296630	35523	5.18%
2026-03-12	12.78	12.18	-0.45	-3.56%	12.13	12.90	357523	44241	6.24%
2026-03-11	12.99	12.63	-0.27	-2.09%	12.60	13.05	400491	51050	6.99%
2026-03-10	12.30	12.90	0.72	5.91%	12.27	13.40	622936	80579	10.87%
2026-03-09	12.00	12.18	-0.16	-1.30%	11.72	12.22	306222	36629	5.34%
2026-03-06	12.16	12.34	0.11	0.90%	12.09	12.65	345708	43005	6.03%
2026-03-05	12.28	12.23	0.19	1.58%	12.08	12.48	351357	43071	6.13%
2026-03-04	11.66	12.04	-0.05	-0.41%	11.60	12.31	486030	58596	8.48%
2026-03-03	13.53	12.09	-1.34	-9.98%	12.09	13.56	712669	88884	12.44%
2026-03-02	14.26	13.43	-0.71	-5.02%	13.38	14.49	753781	103059	13.15%
2026-02-27	14.00	14.14	-0.05	-0.35%	13.91	14.66	610900	86862	10.66%
2026-02-26	13.77	14.19	0.56	4.11%	13.68	14.33	712332	100149	12.43%
2026-02-25	13.25	13.63	0.24	1.79%	13.21	13.89	631247	86156	11.01%
2026-02-24	13.12	13.39	0.23	1.75%	13.01	13.55	702996	93530	12.27%
2026-02-13	12.65	13.16	0.56	4.44%	12.53	13.28	780890	101860	13.63%
2026-02-12	12.73	12.60	0.03	0.24%	12.39	12.84	305476	38658	5.33%
2026-02-11	12.88	12.57	-0.20	-1.57%	12.56	12.88	304757	38741	5.32%
2026-02-10	12.81	12.77	-0.09	-0.70%	12.46	13.04	423873	54160	7.40%
2026-02-09	12.96	12.86	0.07	0.55%	12.83	13.10	437900	56646	7.64%
2026-02-06	12.75	12.79	-0.13	-1.01%	12.66	13.19	523510	67430	9.13%
2026-02-05	13.00	12.92	-0.15	-1.15%	12.86	13.44	865400	113304	15.10%
2026-02-04	12.26	13.07	0.82	6.69%	12.26	13.48	1105588	145124	19.29%
2026-02-03	11.70	12.25	0.70	6.06%	11.57	12.42	482359	58558	8.42%
2026-02-02	11.64	11.55	-0.10	-0.86%	11.43	11.89	304570	35637	5.31%
2026-01-30	11.92	11.65	-0.46	-3.80%	11.34	12.06	467180	54289	8.15%
2026-01-29	12.25	12.11	0.10	0.83%	11.98	12.50	572100	70027	9.98%
2026-01-28	12.63	12.01	-0.58	-4.61%	11.85	12.76	613799	74746	10.71%
2026-01-27	12.28	12.59	0.23	1.86%	12.01	12.79	622319	77602	10.86%