博杰股份（002975）历史行情

以下为博杰股份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
2026-10-09	96.910	94.880	98.290	88.950	-3.140	-3.203%	11.31万	0.00亿	0.000%
2026-10-08	103.140	98.020	104.980	96.600	-3.930	-3.855%	10.08万	0.00亿	0.000%
2026-10-07	105.900	101.950	108.360	101.500	-0.100	-0.098%	1,104.75万	11.59亿	7.990%
2026-10-06	105.900	101.950	108.360	101.500	-0.100	-0.098%	1,104.75万	11.59亿	7.990%
2026-10-05	105.900	101.950	108.360	101.500	-0.100	-0.098%	1,104.75万	11.59亿	7.990%
2026-10-02	105.900	101.950	108.360	101.500	-0.100	-0.098%	1,104.75万	11.59亿	7.990%
2026-10-01	105.900	101.950	108.360	101.500	-0.100	-0.098%	1,104.75万	11.59亿	7.990%
2026-09-30	105.900	101.950	108.360	101.500	-0.100	-0.098%	11.05万	0.00亿	0.000%
2026-09-29	100.000	102.050	103.500	98.550	2.050	2.050%	8.03万	0.00亿	0.000%
2026-09-28	111.250	100.000	111.410	99.880	-10.900	-9.829%	13.98万	0.00亿	0.000%
2026-09-27	112.630	110.900	117.640	110.590	0.330	0.298%	1,612.29万	18.26亿	11.661%
2026-09-24	112.630	110.900	117.640	110.590	0.330	0.298%	16.12万	0.00亿	0.000%
2026-09-23	108.380	110.570	113.020	106.600	3.070	2.856%	12.39万	0.00亿	0.000%
2026-09-22	110.000	107.500	111.030	106.620	-0.030	-0.028%	9.68万	0.00亿	0.000%
2026-09-21	106.960	107.530	109.800	105.500	2.670	2.546%	10.57万	0.00亿	0.000%
2026-09-18	106.590	104.860	107.000	102.880	0.160	0.153%	10.53万	0.00亿	0.000%
2026-09-17	107.000	104.700	110.790	104.330	-0.720	-0.683%	13.23万	0.00亿	0.000%
2026-09-16	99.190	105.420	106.130	98.510	6.320	6.377%	12.34万	0.00亿	0.000%
2026-09-15	98.850	99.100	101.770	98.550	-0.400	-0.402%	7.75万	0.00亿	0.000%
2026-09-14	95.290	99.500	100.800	93.200	2.500	2.577%	10.22万	0.00亿	0.000%
2026-09-11	96.480	97.000	98.650	92.800	-2.370	-2.385%	10.89万	0.00亿	0.000%
2026-09-10	100.000	99.370	102.290	98.580	-1.630	-1.614%	7.54万	0.00亿	0.000%
2026-09-09	102.880	101.000	105.580	100.120	0.090	0.089%	11.78万	0.00亿	0.000%
2026-09-08	106.010	100.910	107.000	100.180	-3.620	-3.463%	14.05万	0.00亿	0.000%
2026-09-07	97.000	104.530	104.530	96.150	9.500	9.997%	16.45万	0.00亿	0.000%
2026-09-04	102.200	95.030	104.850	93.860	-7.250	-7.088%	14.76万	0.00亿	0.000%
2026-09-03	99.200	102.280	103.000	97.000	4.850	4.978%	14.87万	0.00亿	0.000%
2026-09-02	98.000	97.430	100.000	95.500	-4.170	-4.104%	14.06万	0.00亿	0.000%
2026-09-01	110.060	101.600	110.600	100.500	-6.300	-5.839%	15.75万	0.00亿	0.000%
2026-08-31	99.630	107.900	109.700	98.770	5.020	4.879%	17.17万	0.00亿	0.000%
2026-08-28	107.980	102.880	109.900	102.800	-5.180	-4.794%	18.44万	0.00亿	0.000%
2026-08-27	101.300	108.060	110.940	98.210	7.210	7.149%	26.01万	0.00亿	0.000%
2026-08-26	107.100	100.850	108.000	97.580	-6.330	-5.906%	20.36万	0.00亿	0.000%
2026-08-25	108.000	107.180	114.000	103.020	-1.700	-1.561%	26.52万	0.00亿	0.000%
2026-08-24	110.610	108.880	110.610	102.660	8.330	8.284%	24.49万	0.00亿	0.000%
2026-08-21	96.800	100.550	103.000	93.600	4.850	5.068%	11.96万	0.00亿	0.000%
2026-08-20	96.030	95.700	96.750	92.300	1.290	1.366%	8.87万	0.00亿	0.000%
2026-08-19	101.010	94.410	103.400	94.410	-10.490	-10.000%	12.35万	0.00亿	0.000%
2026-08-18	108.800	104.900	108.800	102.500	-1.110	-1.047%	12.14万	0.00亿	0.000%
2026-08-17	100.700	106.010	106.710	100.440	6.020	6.021%	14.02万	0.00亿	0.000%
2026-08-14	97.520	99.990	99.990	96.430	3.570	3.703%	8.61万	0.00亿	0.000%
2026-08-13	100.550	96.420	101.990	96.020	-2.460	-2.488%	12.26万	0.00亿	0.000%
2026-08-12	98.430	98.880	101.550	96.620	1.160	1.187%	12.52万	0.00亿	0.000%
2026-08-11	99.460	97.720	100.180	95.000	-3.270	-3.238%	15.13万	0.00亿	0.000%
2026-08-10	97.940	100.990	100.990	96.470	3.050	3.114%	17.38万	0.00亿	0.000%
2026-08-07	95.260	97.940	98.870	92.290	4.870	5.233%	23.74万	0.00亿	0.000%
2026-08-06	87.570	93.070	93.070	87.160	8.460	9.999%	15.74万	0.00亿	0.000%
2026-08-05	80.760	84.610	84.610	79.800	7.690	9.997%	3.35万	0.00亿	0.000%
2026-08-04	70.930	76.920	76.920	69.980	6.990	9.996%	6.90万	0.00亿	0.000%
2026-08-03	73.410	69.930	74.260	69.360	-3.470	-4.728%	9.77万	0.00亿	0.000%
2026-07-31	74.890	73.400	76.270	73.110	4.060	5.855%	14.61万	0.00亿	0.000%
2026-07-30	76.840	69.340	78.380	69.340	-7.700	-9.995%	9.57万	0.00亿	0.000%
2026-07-29	80.510	77.040	80.880	73.730	-2.660	-3.338%	10.69万	0.00亿	0.000%
2026-07-28	84.880	79.700	86.240	79.200	-8.300	-9.432%	8.29万	0.00亿	0.000%
2026-07-27	84.000	88.000	88.000	81.820	3.520	4.167%	7.77万	0.00亿	0.000%
2026-07-24	85.340	84.480	87.700	83.000	-2.420	-2.785%	7.00万	0.00亿	0.000%
2026-07-23	86.000	86.900	89.880	84.660	1.500	1.756%	9.58万	0.00亿	0.000%
2026-07-22	85.600	85.400	90.320	84.700	-2.100	-2.400%	13.16万	0.00亿	0.000%
2026-07-21	82.000	87.500	87.890	73.520	5.810	7.112%	17.99万	0.00亿	0.000%
2026-07-20	93.450	81.690	95.550	81.690	-9.080	-10.003%	11.14万	0.00亿	0.000%
2026-07-17	102.670	90.770	103.770	90.770	-10.090	-10.004%	12.06万	0.00亿	0.000%
2026-07-16	106.880	100.860	108.430	100.860	-11.210	-10.003%	11.14万	0.00亿	0.000%
2026-07-15	129.000	112.070	130.000	112.070	-12.450	-9.998%	13.99万	0.00亿	0.000%
2026-07-14	116.000	124.520	124.520	115.840	11.320	10.000%	11.82万	0.00亿	0.000%
2026-07-13	121.990	113.200	125.650	110.180	-7.600	-6.291%	10.20万	0.00亿	0.000%
2026-07-10	123.530	120.800	130.300	120.800	-0.550	-0.453%	12.67万	0.00亿	0.000%
2026-07-09	113.000	121.350	121.350	111.450	11.030	9.998%	9.16万	0.00亿	0.000%
2026-07-08	117.000	110.320	118.180	109.470	-5.320	-4.600%	6.35万	0.00亿	0.000%
2026-07-07	119.710	115.640	121.500	113.140	-4.800	-3.985%	6.48万	0.00亿	0.000%
2026-07-06	121.000	120.440	126.590	116.600	-1.960	-1.601%	7.52万	0.00亿	0.000%
2026-07-03	122.050	122.400	126.500	119.000	-1.290	-1.043%	7.03万	0.00亿	0.000%
2026-07-02	130.010	123.690	131.400	122.570	-11.710	-8.648%	9.40万	0.00亿	0.000%
2026-07-01	140.580	135.400	143.390	134.600	-6.600	-4.648%	8.84万	0.00亿	0.000%
2026-06-30	137.000	142.000	143.980	133.500	4.000	2.899%	9.00万	0.00亿	0.000%
2026-06-29	144.030	138.000	150.770	132.800	-6.430	-4.452%	12.54万	0.00亿	0.000%
2026-06-26	149.770	144.430	155.540	143.240	-11.750	-7.523%	12.44万	0.00亿	0.000%
2026-06-25	150.000	156.180	156.660	145.600	4.860	3.212%	19.48万	0.00亿	0.000%
2026-06-24	143.560	151.320	152.700	142.500	6.720	4.647%	16.71万	0.00亿	0.000%
2026-06-23	149.960	144.600	150.000	137.190	-5.880	-3.907%	16.54万	0.00亿	0.000%
2026-06-22	139.500	150.480	150.480	139.500	13.680	10.000%	19.68万	0.00亿	0.000%
2026-06-18	140.850	136.800	149.600	130.000	-5.770	-4.047%	24.82万	0.00亿	0.000%
2026-06-17	136.630	142.570	147.250	135.500	5.700	4.165%	13.22万	0.00亿	0.000%
2026-06-16	136.000	136.870	140.980	135.460	3.360	2.517%	12.58万	0.00亿	0.000%
2026-06-15	123.990	133.510	133.510	123.940	12.140	10.002%	10.46万	0.00亿	0.000%
2026-06-12	128.900	121.370	129.900	120.580	-1.250	-1.019%	11.83万	0.00亿	0.000%
2026-06-11	119.890	122.620	128.250	119.450	1.960	1.624%	11.73万	0.00亿	0.000%
2026-06-10	124.890	120.660	126.490	118.790	-6.280	-4.947%	9.64万	0.00亿	0.000%
2026-06-09	122.550	126.940	127.990	120.900	7.850	6.592%	13.23万	0.00亿	0.000%
2026-06-08	123.770	119.090	126.580	119.090	-13.230	-9.998%	16.51万	0.00亿	0.000%
2026-06-05	140.010	132.320	143.080	131.770	-11.280	-7.855%	17.16万	0.00亿	0.000%
2026-06-04	144.990	143.600	147.000	141.860	-4.400	-2.973%	15.31万	0.00亿	0.000%
2026-06-03	154.860	148.000	157.970	145.600	-0.580	-0.390%	20.25万	0.00亿	0.000%
2026-06-02	136.380	148.580	148.580	136.380	13.510	10.002%	6.10万	0.00亿	0.000%
2026-06-01	148.960	135.070	151.940	134.770	-9.230	-6.396%	22.28万	0.00亿	0.000%
2026-05-29	140.990	144.300	147.710	139.500	10.020	7.462%	24.22万	0.00亿	0.000%
2026-05-28	121.380	134.280	134.280	118.000	12.210	10.002%	15.58万	0.00亿	0.000%
2026-05-27	126.060	122.070	127.200	121.300	-4.880	-3.844%	14.74万	0.00亿	0.000%
2026-05-26	138.700	126.950	140.680	125.000	-6.760	-5.056%	22.81万	0.00亿	0.000%
2026-05-25	129.200	133.710	133.710	128.110	12.160	10.004%	11.95万	0.00亿	0.000%
2026-05-22	111.900	121.550	121.550	111.900	11.050	10.000%	9.51万	0.00亿	0.000%
2026-05-21	120.000	110.500	121.000	109.800	-8.580	-7.205%	14.58万	0.00亿	0.000%
2026-05-20	119.100	119.080	121.420	117.000	-0.020	-0.017%	10.13万	0.00亿	0.000%
2026-05-19	118.000	119.100	121.000	112.580	-0.900	-0.750%	14.04万	0.00亿	0.000%
2026-05-18	117.140	120.000	124.500	116.880	5.010	4.357%	15.60万	0.00亿	0.000%
2026-05-15	116.220	114.990	123.850	112.000	0.490	0.428%	20.34万	0.00亿	0.000%
2026-05-14	111.800	114.500	118.780	108.680	2.940	2.635%	16.71万	0.00亿	0.000%
2026-05-13	111.500	111.560	113.440	109.260	0.070	0.063%	14.29万	0.00亿	0.000%
2026-05-12	110.790	111.490	114.800	106.500	6.050	5.738%	22.43万	0.00亿	0.000%
2026-05-11	100.290	105.440	105.440	100.000	9.588	10.003%	6.80万	0.00亿	0.000%
2026-05-08	93.503	95.852	98.309	91.731	0.039	0.041%	10.92万	0.00亿	0.000%
2026-05-07	92.440	95.813	96.268	90.961	3.034	3.270%	9.94万	0.00亿	0.000%
2026-05-06	88.573	92.779	93.518	87.780	7.764	9.133%	11.88万	0.00亿	0.000%
2026-04-30	85.685	85.015	86.925	83.105	0.208	0.245%	9.07万	0.00亿	0.000%
2026-04-29	87.418	84.807	88.165	82.858	-3.358	-3.809%	12.51万	0.00亿	0.000%
2026-04-28	90.337	88.165	92.409	87.310	-2.149	-2.379%	12.03万	0.00亿	0.000%
2026-04-27	91.277	90.314	95.066	88.573	1.178	1.322%	14.44万	0.00亿	0.000%
2026-04-24	86.494	89.136	92.039	86.494	2.404	2.772%	15.88万	0.00亿	0.000%
2026-04-23	82.258	86.732	88.958	80.871	5.445	6.698%	14.84万	0.00亿	0.000%
2026-04-22	76.135	81.287	81.788	76.135	5.168	6.789%	12.40万	0.00亿	0.000%
2026-04-21	71.783	76.119	77.867	71.020	2.873	3.922%	15.61万	0.00亿	0.000%
2026-04-20	75.480	73.246	75.865	71.113	-3.751	-4.872%	16.25万	0.00亿	0.000%
2026-04-17	73.939	76.997	76.997	70.088	7.001	10.002%	13.69万	0.00亿	0.000%
2026-04-16	66.746	69.996	70.597	66.361	3.050	4.556%	10.71万	0.00亿	0.000%
2026-04-15	67.562	66.946	69.988	66.815	-0.216	-0.322%	9.16万	0.00亿	0.000%
2026-04-14	68.001	67.162	68.394	66.530	-0.816	-1.200%	9.30万	0.00亿	0.000%
2026-04-13	68.394	67.978	71.629	67.031	0.000	0.000%	13.21万	0.00亿	0.000%
2026-04-10	66.730	68.263	69.834	66.638	0.000	0.000%	22.91万	0.00亿	0.000%
2026-04-09	64.089	66.931	66.931	62.972	0.000	0.000%	11.48万	0.00亿	0.000%
2026-04-08	56.795	60.846	60.846	56.394	0.000	0.000%	10.46万	0.00亿	0.000%
2026-04-07	54.577	55.316	56.225	54.577	0.000	0.000%	4.15万	0.00亿	0.000%
2026-04-03	53.699	53.344	54.207	53.298	0.000	0.000%	1.87万	0.00亿	0.000%
2026-04-02	54.838	53.483	54.900	53.152	0.000	0.000%	2.52万	0.00亿	0.000%
2026-04-01	55.578	55.116	56.271	54.438	0.000	0.000%	3.03万	0.00亿	0.000%