博云新材(002297)股票行情
博云新材(002297)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 |
|---|
| 2025-12-15 | 10.07 | 10.20 | 0.00 | 0.00% | 10.06 | 10.38 | 429549 | 43934.13 | 7.50% |
| 2025-12-12 | 9.83 | 10.20 | 0.37 | 3.76% | 9.80 | 10.39 | 580714 | 58854.12 | 10.13% |
| 2025-12-11 | 9.99 | 9.83 | -0.13 | -1.31% | 9.79 | 10.05 | 395911 | 39163.96 | 6.91% |
| 2025-12-10 | 10.25 | 9.96 | -0.30 | -2.92% | 9.90 | 10.36 | 593336 | 59681.77 | 10.35% |
| 2025-12-09 | 10.10 | 10.26 | -0.04 | -0.39% | 10.08 | 10.53 | 714259 | 73210.35 | 12.46% |
| 2025-12-08 | 10.34 | 10.30 | 0.06 | 0.59% | 10.28 | 10.84 | 1012384 | 106327.28 | 17.66% |
| 2025-12-05 | 9.85 | 10.24 | 0.23 | 2.30% | 9.75 | 10.37 | 832022 | 84428.76 | 14.52% |
| 2025-12-04 | 9.89 | 10.01 | 0.25 | 2.56% | 9.70 | 10.17 | 824458 | 82072.76 | 14.39% |
| 2025-12-03 | 9.99 | 9.76 | 0.01 | 0.10% | 9.75 | 10.37 | 1040421 | 104219.71 | 18.15% |
| 2025-12-02 | 9.71 | 9.75 | 0.01 | 0.10% | 9.60 | 9.84 | 677068 | 65896.63 | 11.81% |
| 2025-12-01 | 9.31 | 9.74 | 0.56 | 6.10% | 9.30 | 10.10 | 1005168 | 98365.60 | 17.54% |
| 2025-11-28 | 8.97 | 9.18 | 0.19 | 2.11% | 8.95 | 9.20 | 188961 | 17246.07 | 3.30% |
| 2025-11-27 | 8.89 | 8.99 | 0.10 | 1.12% | 8.82 | 9.10 | 152146 | 13635.99 | 2.65% |
| 2025-11-26 | 9.16 | 8.89 | -0.27 | -2.95% | 8.87 | 9.30 | 216317 | 19518.78 | 3.77% |
| 2025-11-25 | 9.02 | 9.16 | 0.12 | 1.33% | 8.94 | 9.20 | 197012 | 17986.30 | 3.44% |
| 2025-11-24 | 8.65 | 9.04 | 0.40 | 4.63% | 8.65 | 9.08 | 199643 | 17816.73 | 3.48% |
| 2025-11-21 | 8.85 | 8.64 | -0.29 | -3.25% | 8.59 | 8.99 | 185262 | 16206.31 | 3.23% |
| 2025-11-20 | 8.98 | 8.93 | -0.11 | -1.22% | 8.91 | 9.06 | 119199 | 10691.32 | 2.08% |
| 2025-11-19 | 8.97 | 9.04 | 0.07 | 0.78% | 8.87 | 9.10 | 170886 | 15396.67 | 2.98% |
| 2025-11-18 | 9.13 | 8.97 | -0.23 | -2.50% | 8.92 | 9.15 | 161054 | 14481.33 | 2.81% |
| 2025-11-17 | 9.26 | 9.20 | 0.08 | 0.88% | 9.15 | 9.34 | 191020 | 17613.82 | 3.33% |
| 2025-11-14 | 9.11 | 9.12 | -0.02 | -0.22% | 9.07 | 9.21 | 130369 | 11923.26 | 2.27% |
| 2025-11-13 | 9.00 | 9.14 | 0.16 | 1.78% | 8.95 | 9.22 | 201799 | 18404.19 | 3.52% |
| 2025-11-12 | 9.19 | 8.98 | -0.25 | -2.71% | 8.88 | 9.21 | 242064 | 21801.20 | 4.22% |
| 2025-11-11 | 9.16 | 9.23 | 0.09 | 0.98% | 9.11 | 9.33 | 248079 | 22924.63 | 4.33% |
| 2025-11-10 | 9.16 | 9.14 | -0.02 | -0.22% | 9.07 | 9.19 | 197284 | 18016.75 | 3.44% |
| 2025-11-07 | 9.19 | 9.16 | -0.02 | -0.22% | 9.15 | 9.27 | 165621 | 15222.22 | 2.89% |
| 2025-11-06 | 9.21 | 9.18 | -0.03 | -0.33% | 9.14 | 9.31 | 198513 | 18270.27 | 3.46% |
| 2025-11-05 | 9.05 | 9.21 | 0.05 | 0.55% | 9.05 | 9.27 | 225546 | 20749.90 | 3.94% |
| 2025-11-04 | 9.20 | 9.16 | -0.09 | -0.97% | 9.10 | 9.33 | 220912 | 20250.55 | 3.85% |
| 2025-11-03 | 9.01 | 9.25 | 0.18 | 1.98% | 9.01 | 9.26 | 293131 | 26791.39 | 5.11% |
| 2025-10-31 | 9.30 | 9.07 | -0.08 | -0.87% | 9.05 | 9.31 | 359721 | 32889.84 | 6.28% |
| 2025-10-30 | 9.24 | 9.15 | -0.12 | -1.29% | 9.09 | 9.24 | 306694 | 28087.30 | 5.35% |
| 2025-10-29 | 9.09 | 9.27 | 0.14 | 1.53% | 9.02 | 9.32 | 367498 | 33979.37 | 6.41% |
| 2025-10-28 | 8.98 | 9.13 | 0.15 | 1.67% | 8.92 | 9.20 | 339102 | 30882.54 | 5.92% |
| 2025-10-27 | 9.11 | 8.98 | 0.19 | 2.16% | 8.94 | 9.16 | 334613 | 30174.70 | 5.84% |
| 2025-10-24 | 8.78 | 8.79 | 0.02 | 0.23% | 8.78 | 9.00 | 222571 | 19731.26 | 3.88% |
| 2025-10-23 | 8.85 | 8.77 | -0.13 | -1.46% | 8.64 | 8.90 | 204910 | 17864.08 | 3.58% |
| 2025-10-22 | 8.94 | 8.90 | -0.10 | -1.11% | 8.85 | 9.01 | 287360 | 25640.46 | 5.01% |
| 2025-10-21 | 8.81 | 9.00 | 0.21 | 2.39% | 8.77 | 9.10 | 471658 | 42296.68 | 8.23% |
| 2025-10-20 | 8.52 | 8.79 | 0.37 | 4.39% | 8.47 | 8.80 | 290376 | 25143.00 | 5.07% |
| 2025-10-17 | 8.57 | 8.42 | -0.21 | -2.43% | 8.41 | 8.71 | 161654 | 13859.23 | 2.82% |
| 2025-10-16 | 8.79 | 8.63 | -0.14 | -1.60% | 8.58 | 8.84 | 190554 | 16583.76 | 3.32% |
| 2025-10-15 | 8.68 | 8.77 | -0.01 | -0.11% | 8.65 | 8.83 | 210146 | 18342.79 | 3.67% |
| 2025-10-14 | 8.71 | 8.78 | 0.12 | 1.39% | 8.62 | 8.85 | 331152 | 28995.85 | 5.78% |
| 2025-10-13 | 8.28 | 8.66 | 0.05 | 0.58% | 8.25 | 8.67 | 293686 | 25058.53 | 5.12% |
| 2025-10-10 | 8.67 | 8.61 | 0.15 | 1.77% | 8.61 | 9.06 | 483844 | 42429.92 | 8.44% |
| 2025-10-09 | 8.46 | 8.46 | 0.04 | 0.48% | 8.35 | 8.48 | 144792 | 12215.32 | 2.53% |
| 2025-09-30 | 8.29 | 8.42 | 0.10 | 1.20% | 8.29 | 8.47 | 166687 | 14028.13 | 2.91% |
| 2025-09-29 | 8.32 | 8.32 | 0.05 | 0.60% | 8.14 | 8.33 | 113017 | 9339.20 | 1.97% |
| 2025-09-26 | 8.25 | 8.27 | 0.04 | 0.49% | 8.20 | 8.46 | 160328 | 13355.52 | 2.80% |
| 2025-09-25 | 8.23 | 8.23 | -0.06 | -0.72% | 8.21 | 8.33 | 102482 | 8469.11 | 1.79% |
| 2025-09-24 | 8.08 | 8.29 | 0.16 | 1.97% | 8.05 | 8.29 | 142842 | 11720.59 | 2.49% |
| 2025-09-23 | 8.25 | 8.13 | -0.14 | -1.69% | 7.93 | 8.27 | 201912 | 16296.35 | 3.52% |
| 2025-09-22 | 8.31 | 8.27 | -0.12 | -1.43% | 8.15 | 8.42 | 141252 | 11626.05 | 2.46% |
| 2025-09-19 | 8.26 | 8.39 | 0.13 | 1.57% | 8.23 | 8.54 | 221268 | 18548.16 | 3.86% |
| 2025-09-18 | 8.37 | 8.26 | -0.28 | -3.28% | 8.21 | 8.44 | 274296 | 22912.40 | 4.79% |
| 2025-09-17 | 8.59 | 8.54 | -0.10 | -1.16% | 8.50 | 8.60 | 141799 | 12108.75 | 2.47% |
| 2025-09-16 | 8.59 | 8.64 | 0.04 | 0.47% | 8.42 | 8.64 | 165465 | 14106.53 | 2.89% |
| 2025-09-15 | 8.78 | 8.60 | -0.18 | -2.05% | 8.57 | 8.78 | 208822 | 17984.15 | 3.64% |
| 2025-09-12 | 8.60 | 8.78 | 0.20 | 2.33% | 8.54 | 9.07 | 367957 | 32555.25 | 6.42% |
| 2025-09-11 | 8.50 | 8.58 | 0.03 | 0.35% | 8.35 | 8.58 | 197904 | 16778.47 | 3.45% |
| 2025-09-10 | 8.36 | 8.55 | 0.21 | 2.52% | 8.36 | 8.76 | 294200 | 25351.05 | 5.13% |
| 2025-09-09 | 8.50 | 8.34 | -0.21 | -2.46% | 8.31 | 8.50 | 170396 | 14306.21 | 2.97% |
| 2025-09-08 | 8.47 | 8.55 | 0.07 | 0.83% | 8.40 | 8.62 | 196154 | 16648.26 | 3.42% |
| 2025-09-05 | 8.33 | 8.48 | 0.17 | 2.05% | 8.30 | 8.49 | 178851 | 15018.23 | 3.12% |
| 2025-09-04 | 8.64 | 8.31 | -0.33 | -3.82% | 8.17 | 8.66 | 295228 | 24854.71 | 5.15% |
| 2025-09-03 | 9.16 | 8.64 | -0.52 | -5.68% | 8.60 | 9.19 | 359967 | 31840.13 | 6.28% |
| 2025-09-02 | 9.34 | 9.16 | -0.17 | -1.82% | 8.94 | 9.39 | 375972 | 34356.31 | 6.56% |
| 2025-09-01 | 9.50 | 9.33 | -0.22 | -2.30% | 9.24 | 9.54 | 389381 | 36296.96 | 6.79% |
| 2025-08-29 | 9.63 | 9.55 | -0.14 | -1.44% | 9.48 | 9.87 | 651400 | 62888.58 | 11.37% |
| 2025-08-28 | 9.12 | 9.69 | 0.54 | 5.90% | 8.74 | 9.70 | 933039 | 86756.11 | 16.28% |
| 2025-08-27 | 9.41 | 9.15 | -0.27 | -2.87% | 9.13 | 9.65 | 685258 | 64432.54 | 11.96% |
| 2025-08-26 | 9.21 | 9.42 | 0.29 | 3.18% | 9.10 | 9.55 | 777167 | 72323.43 | 13.56% |
| 2025-08-25 | 8.99 | 9.13 | 0.13 | 1.44% | 8.95 | 9.14 | 468620 | 42523.89 | 8.18% |
| 2025-08-22 | 8.90 | 9.00 | 0.09 | 1.01% | 8.81 | 9.00 | 290538 | 25871.54 | 5.07% |
| 2025-08-21 | 9.03 | 8.91 | -0.05 | -0.56% | 8.87 | 9.05 | 297878 | 26725.17 | 5.20% |
| 2025-08-20 | 8.92 | 8.96 | 0.04 | 0.45% | 8.85 | 8.98 | 285462 | 25483.16 | 4.98% |
| 2025-08-19 | 8.91 | 8.92 | 0.01 | 0.11% | 8.80 | 8.95 | 261909 | 23291.88 | 4.57% |
| 2025-08-18 | 8.84 | 8.91 | 0.07 | 0.79% | 8.84 | 8.95 | 268234 | 23882.89 | 4.68% |
深证大盘股票行情在线 K线走势图
博云新材(002297)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
