博云新材（002297）历史行情

以下为博云新材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	19.670	19.180	19.980	19.000	-0.520	-2.640%	42.51万	0.00亿	0.000%
2026-10-07	20.180	19.700	20.280	19.610	-0.450	-2.233%	4,173.88万	8.31亿	7.283%
2026-10-06	20.180	19.700	20.280	19.610	-0.450	-2.233%	4,173.88万	8.31亿	7.283%
2026-10-05	20.180	19.700	20.280	19.610	-0.450	-2.233%	4,173.88万	8.31亿	7.283%
2026-10-02	20.180	19.700	20.280	19.610	-0.450	-2.233%	4,173.88万	8.31亿	7.283%
2026-10-01	20.180	19.700	20.280	19.610	-0.450	-2.233%	4,173.88万	8.31亿	7.283%
2026-09-30	20.180	19.700	20.280	19.610	-0.450	-2.233%	41.74万	0.00亿	0.000%
2026-09-29	19.800	20.150	20.340	19.700	-0.230	-1.129%	49.59万	0.00亿	0.000%
2026-09-28	22.470	20.380	22.510	20.220	-2.090	-9.301%	102.45万	0.00亿	0.000%
2026-09-27	21.150	22.470	23.200	21.000	1.170	5.493%	13,860.31万	30.90亿	24.185%
2026-09-24	21.150	22.470	23.200	21.000	1.170	5.493%	138.60万	0.00亿	0.000%
2026-09-23	22.200	21.300	22.330	21.060	-0.560	-2.562%	57.19万	0.00亿	0.000%
2026-09-22	22.660	21.860	22.820	21.800	-0.820	-3.616%	72.62万	0.00亿	0.000%
2026-09-21	22.250	22.680	22.980	21.980	0.650	2.951%	81.93万	0.00亿	0.000%
2026-09-18	21.760	22.030	22.390	21.550	0.240	1.101%	75.09万	0.00亿	0.000%
2026-09-17	22.080	21.790	22.880	21.560	-0.510	-2.287%	84.07万	0.00亿	0.000%
2026-09-16	21.860	22.300	22.650	21.280	-0.020	-0.090%	103.69万	0.00亿	0.000%
2026-09-15	22.080	22.320	23.300	22.080	-0.500	-2.191%	108.67万	0.00亿	0.000%
2026-09-14	23.500	22.820	23.770	21.650	-0.710	-3.017%	148.83万	0.00亿	0.000%
2026-09-11	21.840	23.530	24.090	21.460	1.630	7.443%	190.27万	0.00亿	0.000%
2026-09-10	21.890	21.900	23.290	21.880	-0.600	-2.667%	131.81万	0.00亿	0.000%
2026-09-09	21.620	22.500	23.500	20.840	0.180	0.806%	180.61万	0.00亿	0.000%
2026-09-08	20.800	22.320	22.320	20.310	1.480	7.102%	165.05万	0.00亿	0.000%
2026-09-07	21.230	20.840	21.360	20.500	-0.480	-2.251%	102.07万	0.00亿	0.000%
2026-09-04	22.010	21.320	22.850	21.160	-0.680	-3.091%	187.70万	0.00亿	0.000%
2026-09-03	20.700	22.000	22.000	19.920	2.000	10.000%	179.85万	0.00亿	0.000%
2026-09-02	17.880	20.000	20.000	17.850	1.820	10.011%	68.87万	0.00亿	0.000%
2026-09-01	18.500	18.180	18.540	17.910	-0.350	-1.889%	35.37万	0.00亿	0.000%
2026-08-31	17.880	18.530	18.620	17.710	0.320	1.757%	35.38万	0.00亿	0.000%
2026-08-28	18.360	18.210	18.550	18.160	-0.190	-1.033%	34.60万	0.00亿	0.000%
2026-08-27	17.420	18.400	18.430	17.340	0.980	5.626%	50.13万	0.00亿	0.000%
2026-08-26	17.520	17.420	17.780	17.030	-0.130	-0.741%	33.81万	0.00亿	0.000%
2026-08-25	17.000	17.550	17.780	16.620	0.090	0.515%	46.78万	0.00亿	0.000%
2026-08-24	17.780	17.460	18.090	16.940	-0.320	-1.800%	40.27万	0.00亿	0.000%
2026-08-21	17.180	17.780	17.940	16.900	0.490	2.834%	39.52万	0.00亿	0.000%
2026-08-20	17.920	17.290	18.040	17.110	-0.290	-1.650%	42.88万	0.00亿	0.000%
2026-08-19	19.630	17.580	19.690	17.580	-1.950	-9.985%	62.52万	0.00亿	0.000%
2026-08-18	19.730	19.530	20.200	19.270	-0.400	-2.007%	54.33万	0.00亿	0.000%
2026-08-17	19.190	19.930	19.990	19.190	0.970	5.116%	66.78万	0.00亿	0.000%
2026-08-14	18.760	18.960	19.050	18.500	0.370	1.990%	36.58万	0.00亿	0.000%
2026-08-13	19.260	18.590	19.340	18.590	-0.540	-2.823%	36.56万	0.00亿	0.000%
2026-08-12	18.780	19.130	19.330	18.640	0.430	2.299%	38.20万	0.00亿	0.000%
2026-08-11	18.730	18.700	19.180	18.420	-0.440	-2.299%	46.62万	0.00亿	0.000%
2026-08-10	19.280	19.140	19.620	18.610	-0.060	-0.312%	57.87万	0.00亿	0.000%
2026-08-07	18.900	19.200	19.320	18.240	0.480	2.564%	80.48万	0.00亿	0.000%
2026-08-06	17.800	18.720	19.150	17.740	0.860	4.815%	85.31万	0.00亿	0.000%
2026-08-05	16.930	17.860	18.120	16.800	0.970	5.743%	68.14万	0.00亿	0.000%
2026-08-04	15.950	16.890	16.990	15.800	1.140	7.238%	59.93万	0.00亿	0.000%
2026-08-03	15.500	15.750	16.020	15.300	0.300	1.942%	41.79万	0.00亿	0.000%
2026-07-31	15.670	15.450	16.200	15.420	0.430	2.863%	41.95万	0.00亿	0.000%
2026-07-30	16.110	15.020	16.520	14.900	-1.180	-7.284%	40.14万	0.00亿	0.000%
2026-07-29	16.600	16.200	16.870	15.680	-0.440	-2.644%	41.59万	0.00亿	0.000%
2026-07-28	17.280	16.640	17.920	16.510	-0.700	-4.037%	42.23万	0.00亿	0.000%
2026-07-27	16.670	17.340	17.370	16.600	0.510	3.030%	35.42万	0.00亿	0.000%
2026-07-24	17.300	16.830	17.650	16.620	-0.700	-3.993%	38.51万	0.00亿	0.000%
2026-07-23	17.020	17.530	18.050	17.010	0.450	2.635%	47.26万	0.00亿	0.000%
2026-07-22	17.540	17.080	17.900	16.860	-0.660	-3.720%	45.97万	0.00亿	0.000%
2026-07-21	16.870	17.740	17.750	14.750	1.350	8.237%	70.94万	0.00亿	0.000%
2026-07-20	18.870	16.390	18.950	16.340	-1.770	-9.747%	51.16万	0.00亿	0.000%
2026-07-17	20.150	18.160	20.420	18.040	-1.880	-9.381%	49.93万	0.00亿	0.000%
2026-07-16	20.850	20.040	21.380	19.820	-1.390	-6.486%	49.90万	0.00亿	0.000%
2026-07-15	21.740	21.430	22.400	21.140	0.120	0.563%	58.97万	0.00亿	0.000%
2026-07-14	20.300	21.310	21.440	19.570	-0.320	-1.479%	74.45万	0.00亿	0.000%
2026-07-13	23.750	21.630	23.790	21.630	-2.400	-9.988%	41.92万	0.00亿	0.000%
2026-07-10	25.010	24.030	25.890	23.980	-0.500	-2.038%	95.02万	0.00亿	0.000%
2026-07-09	24.510	24.530	24.840	23.080	0.260	1.071%	46.36万	0.00亿	0.000%
2026-07-08	25.800	24.270	26.340	24.000	-1.230	-4.824%	50.19万	0.00亿	0.000%
2026-07-07	26.800	25.500	27.180	25.010	-2.000	-7.273%	68.82万	0.00亿	0.000%
2026-07-06	27.620	27.500	29.330	26.860	-0.080	-0.290%	70.99万	0.00亿	0.000%
2026-07-03	27.880	27.580	28.950	27.080	-0.640	-2.268%	58.25万	0.00亿	0.000%
2026-07-02	27.000	28.220	30.330	26.970	0.060	0.213%	76.31万	0.00亿	0.000%
2026-07-01	29.300	28.160	29.800	27.870	-0.830	-2.863%	67.26万	0.00亿	0.000%
2026-06-30	28.590	28.990	30.170	27.640	0.220	0.765%	67.14万	0.00亿	0.000%
2026-06-29	31.410	28.770	31.510	27.800	-2.120	-6.863%	95.49万	0.00亿	0.000%
2026-06-26	33.480	30.890	33.480	30.750	-2.220	-6.705%	88.69万	0.00亿	0.000%
2026-06-25	33.190	33.110	35.900	32.350	-0.550	-1.634%	103.45万	0.00亿	0.000%
2026-06-24	31.700	33.660	34.330	30.200	0.840	2.559%	140.94万	0.00亿	0.000%
2026-06-23	33.640	32.820	34.320	31.350	1.620	5.192%	220.05万	0.00亿	0.000%
2026-06-22	31.200	31.200	31.200	29.780	2.840	10.014%	39.58万	0.00亿	0.000%
2026-06-18	25.700	28.360	28.360	25.590	2.580	10.008%	117.85万	0.00亿	0.000%
2026-06-17	23.800	25.780	26.200	23.600	1.880	7.866%	138.52万	0.00亿	0.000%
2026-06-16	23.400	23.900	25.110	22.510	0.800	3.463%	138.07万	0.00亿	0.000%
2026-06-15	21.900	23.100	23.220	21.510	0.660	2.941%	144.87万	0.00亿	0.000%
2026-06-12	22.000	22.440	23.010	21.230	1.050	4.909%	154.92万	0.00亿	0.000%
2026-06-11	20.940	21.390	22.770	20.300	0.560	2.688%	145.73万	0.00亿	0.000%
2026-06-10	20.210	20.830	20.970	19.410	0.480	2.359%	93.42万	0.00亿	0.000%
2026-06-09	20.330	20.350	20.370	19.400	0.540	2.726%	55.85万	0.00亿	0.000%
2026-06-08	19.300	19.810	21.050	19.100	-0.630	-3.082%	66.48万	0.00亿	0.000%
2026-06-05	21.100	20.440	21.380	20.250	-0.340	-1.636%	79.48万	0.00亿	0.000%
2026-06-04	21.090	20.780	21.100	20.420	-0.400	-1.889%	68.74万	0.00亿	0.000%
2026-06-03	20.000	21.180	21.640	19.950	1.230	6.165%	98.62万	0.00亿	0.000%
2026-06-02	19.990	19.950	20.160	19.370	0.290	1.475%	74.28万	0.00亿	0.000%
2026-06-01	20.390	19.660	20.780	19.660	-0.950	-4.609%	112.24万	0.00亿	0.000%
2026-05-29	21.680	20.610	22.000	20.610	-2.290	-10.000%	138.94万	0.00亿	0.000%
2026-05-28	22.100	22.900	24.780	21.320	-0.790	-3.335%	233.79万	0.00亿	0.000%
2026-05-27	23.690	23.690	23.690	23.690	-2.630	-9.992%	10.00万	0.00亿	0.000%
2026-05-26	26.320	26.320	26.700	26.320	-2.920	-9.986%	32.09万	0.00亿	0.000%
2026-05-25	27.380	29.240	29.240	27.330	2.660	10.008%	115.53万	0.00亿	0.000%
2026-05-22	24.690	26.580	26.850	23.600	1.870	7.568%	167.23万	0.00亿	0.000%
2026-05-21	23.560	24.710	25.920	22.850	1.150	4.881%	182.88万	0.00亿	0.000%
2026-05-20	23.900	23.560	23.960	22.570	-0.440	-1.833%	99.15万	0.00亿	0.000%
2026-05-19	25.000	24.000	25.290	23.230	-1.380	-5.437%	129.43万	0.00亿	0.000%
2026-05-18	25.680	25.380	27.060	25.100	-0.470	-1.818%	142.66万	0.00亿	0.000%
2026-05-15	25.910	25.850	27.240	25.480	0.940	3.774%	137.80万	0.00亿	0.000%
2026-05-14	26.150	24.910	26.730	24.720	-1.240	-4.742%	149.10万	0.00亿	0.000%
2026-05-13	23.790	26.150	26.510	23.500	2.050	8.506%	200.38万	0.00亿	0.000%
2026-05-12	24.780	24.100	25.110	23.300	-1.050	-4.175%	130.49万	0.00亿	0.000%
2026-05-11	26.460	25.150	26.650	24.830	-0.560	-2.178%	154.68万	0.00亿	0.000%
2026-05-08	23.900	25.710	25.990	23.490	0.960	3.879%	167.29万	0.00亿	0.000%
2026-05-07	24.330	24.750	25.250	24.010	0.740	3.082%	170.66万	0.00亿	0.000%
2026-05-06	24.500	24.010	26.000	24.000	-0.490	-2.000%	211.20万	0.00亿	0.000%
2026-04-30	23.440	24.500	25.400	22.500	1.290	5.558%	194.77万	0.00亿	0.000%
2026-04-29	21.250	23.210	24.360	20.990	0.630	2.790%	213.56万	0.00亿	0.000%
2026-04-28	21.000	22.580	22.580	19.530	2.050	9.985%	202.07万	0.00亿	0.000%
2026-04-27	21.000	20.530	21.000	20.070	-1.770	-7.937%	165.61万	0.00亿	0.000%
2026-04-24	21.570	22.300	22.450	21.270	0.060	0.270%	162.74万	0.00亿	0.000%
2026-04-23	20.540	22.240	22.320	20.540	1.950	9.611%	217.23万	0.00亿	0.000%
2026-04-22	19.100	20.290	20.880	19.100	1.300	6.846%	196.87万	0.00亿	0.000%
2026-04-21	20.690	18.990	20.910	18.800	-0.470	-2.415%	234.75万	0.00亿	0.000%
2026-04-20	18.730	19.460	19.460	18.520	1.770	10.006%	86.45万	0.00亿	0.000%
2026-04-17	17.010	17.690	17.690	16.740	1.610	10.012%	115.69万	0.00亿	0.000%
2026-04-16	16.080	16.080	16.080	15.930	1.460	9.986%	129.78万	0.00亿	0.000%
2026-04-15	14.620	14.620	14.620	14.620	1.330	10.008%	9.81万	0.00亿	0.000%
2026-04-14	13.290	13.290	13.290	13.290	1.210	10.017%	10.17万	0.00亿	0.000%
2026-04-13	12.080	12.080	12.080	12.080	0.000	0.000%	9.69万	0.00亿	0.000%
2026-04-10	11.270	10.980	11.400	10.970	0.000	0.000%	26.74万	0.00亿	0.000%
2026-04-09	11.200	11.120	11.240	11.060	0.000	0.000%	15.31万	0.00亿	0.000%
2026-04-08	10.960	11.270	11.270	10.960	0.000	0.000%	17.25万	0.00亿	0.000%
2026-04-07	10.670	10.730	10.870	10.650	0.000	0.000%	11.03万	0.00亿	0.000%
2026-04-03	10.910	10.660	10.990	10.610	0.000	0.000%	11.94万	0.00亿	0.000%
2026-04-02	11.000	10.900	11.150	10.790	0.000	0.000%	15.04万	0.00亿	0.000%
2026-04-01	11.170	11.000	11.170	10.900	0.000	0.000%	15.24万	0.00亿	0.000%