致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 02:42:37 休市中

博杰股份 (002975) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 29.18 27.32 -3.04 -10.01% 27.32 29.64 53716 14947 5.32%
2025-04-07 30.86 30.36 -3.37 -9.99% 30.36 31.90 20954 6417 2.08%
2025-04-03 35.08 33.73 -1.80 -5.07% 33.50 35.45 42323 14537 4.19%
2025-04-02 34.40 35.53 0.79 2.27% 34.39 36.59 48210 17259 4.78%
2025-04-01 35.35 34.74 -0.36 -1.03% 34.39 35.48 28253 9807 3.06%
2025-03-31 35.42 35.10 -0.32 -0.90% 33.90 35.60 42410 14604 4.60%
2025-03-28 34.58 35.42 0.97 2.82% 34.58 36.78 63859 22898 6.92%
2025-03-27 34.82 34.45 -0.46 -1.32% 34.11 35.08 21388 7398 2.32%
2025-03-26 34.07 34.91 0.81 2.38% 33.79 35.14 32257 11221 3.50%
2025-03-25 35.05 34.10 -0.92 -2.63% 33.85 35.26 34890 12002 3.78%
2025-03-24 36.37 35.02 -1.59 -4.34% 34.21 36.78 60716 21405 6.68%
2025-03-21 38.11 36.61 -1.64 -4.29% 36.50 38.17 51969 19354 5.72%
2025-03-20 38.40 38.25 -0.68 -1.75% 37.68 39.16 56201 21553 6.87%
2025-03-19 38.60 38.93 0.58 1.51% 37.64 39.83 86855 33782 10.61%
2025-03-18 38.06 38.35 -0.44 -1.13% 37.64 38.79 57973 22095 7.08%
2025-03-17 39.00 38.79 -0.73 -1.85% 38.00 39.53 55242 21205 6.75%
2025-03-14 39.35 39.52 -0.13 -0.33% 38.66 39.80 46578 18269 5.69%
2025-03-13 41.89 39.65 -2.74 -6.46% 39.30 42.38 67415 27204 8.24%
2025-03-12 42.16 42.39 -0.19 -0.45% 41.87 43.87 66307 28264 8.10%
2025-03-11 41.01 42.58 1.18 2.85% 40.58 43.00 73034 30549 8.93%
2025-03-10 41.11 41.40 0.29 0.71% 40.58 42.30 58516 24193 7.15%
2025-03-07 41.65 41.11 -1.01 -2.40% 40.70 42.95 64306 26757 7.86%
2025-03-06 41.54 42.12 0.74 1.79% 41.37 44.86 115431 49078 14.11%
2025-03-05 37.58 41.38 3.76 9.99% 37.50 41.38 50759 19924 6.20%
2025-03-04 35.73 37.62 1.56 4.33% 35.50 38.27 60020 22206 7.33%
2025-03-03 38.50 36.06 -3.27 -8.31% 35.74 38.66 93216 34214 11.39%
2025-02-28 42.75 39.33 -4.37 -10.00% 39.33 42.80 80962 32738 9.89%
2025-02-27 40.63 43.70 2.98 7.32% 39.90 44.50 133868 57123 16.36%
2025-02-26 37.83 40.72 2.84 7.50% 37.31 41.67 128648 51894 15.72%
2025-02-25 36.26 37.88 0.85 2.30% 36.00 39.28 82196 31246 10.05%
2025-02-24 37.63 37.03 -0.61 -1.62% 37.00 38.73 119265 45077 14.58%
2025-02-21 34.23 37.64 3.42 9.99% 34.23 37.64 55211 20309 6.75%
2025-02-20 33.59 34.22 0.58 1.72% 33.55 34.44 32927 11198 4.02%
2025-02-19 32.47 33.64 1.17 3.60% 32.20 33.70 36428 12152 4.45%
2025-02-18 33.08 32.47 -0.56 -1.70% 32.40 33.98 26428 8717 3.23%
2025-02-17 32.44 33.03 -0.01 -0.03% 32.44 33.70 29872 9889 3.65%
2025-02-14 32.44 33.04 0.61 1.88% 32.43 35.00 34072 11373 4.16%
2025-02-13 33.23 32.43 -0.79 -2.38% 32.25 33.44 23954 7812 2.93%
2025-02-12 33.58 33.22 0.34 1.03% 32.66 33.80 23328 7762 2.85%
2025-02-11 32.90 32.88 -0.15 -0.45% 32.49 33.17 22183 7284 2.71%
2025-02-10 33.47 33.03 -0.73 -2.16% 32.40 33.50 41683 13669 5.09%
2025-02-07 32.37 33.76 1.38 4.26% 31.94 34.70 53759 18084 6.57%
2025-02-06 30.95 32.38 1.22 3.92% 30.95 32.46 28187 8983 3.44%
2025-02-05 30.79 31.16 0.78 2.57% 30.17 31.31 24446 7540 2.99%
2025-01-27 31.50 30.38 -0.83 -2.66% 30.35 31.64 19664 6045 2.40%
2025-01-24 30.71 31.21 0.71 2.33% 30.00 31.28 29787 9123 3.64%
2025-01-23 30.29 30.50 0.37 1.23% 30.28 31.87 40657 12653 4.97%
2025-01-22 29.30 30.13 0.79 2.69% 28.91 30.85 36973 11111 4.52%
2025-01-21 28.86 29.34 0.53 1.84% 28.55 29.36 19698 5717 2.41%
2025-01-20 28.75 28.81 0.29 1.02% 28.35 29.20 15156 4371 1.85%
2025-01-17 28.49 28.52 0.03 0.11% 28.22 28.85 15934 4541 1.95%
2025-01-16 28.62 28.49 -0.09 -0.31% 28.10 29.28 19204 5502 2.35%
2025-01-15 28.80 28.58 0.00 0.00% 28.41 29.43 21970 6321 2.68%
2025-01-14 27.73 28.58 1.36 5.00% 27.22 28.58 25741 7217 3.15%
2025-01-13 26.61 27.22 0.05 0.18% 26.00 27.90 17140 4618 2.09%
2025-01-10 27.75 27.17 -0.51 -1.84% 27.10 28.45 23159 6435 2.83%
2025-01-09 27.18 27.68 0.46 1.69% 26.97 28.28 22603 6288 2.76%
2025-01-08 27.14 27.22 -0.18 -0.66% 26.05 27.49 23791 6385 2.91%
2025-01-07 26.91 27.40 0.53 1.97% 26.79 27.55 19512 5305 2.38%
2025-01-06 26.88 26.87 0.00 0.00% 25.80 27.09 20335 5425 2.49%
2025-01-03 28.87 26.87 -2.00 -6.93% 26.86 29.25 27758 7688 3.39%
2025-01-02 30.14 28.87 -1.59 -5.22% 28.30 30.46 32719 9602 4.77%
2024-12-31 32.27 30.46 -1.74 -5.40% 30.41 33.12 33568 10502 4.90%
2024-12-30 33.02 32.20 -1.28 -3.82% 31.51 33.02 36187 11645 5.28%