博瑞传播 sh.600880
4.66
-0.43%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.70 | 4.73 | 4.60 | 4.66 | -0.43% | 1.01 | 1.99% |
| 2026-05-21 | 4.85 | 4.92 | 4.68 | 4.68 | -2.90% | 1.16 | 2.22% |
| 2026-05-20 | 4.96 | 4.97 | 4.77 | 4.82 | -3.21% | 1.22 | 2.31% |
| 2026-05-19 | 4.95 | 5.06 | 4.92 | 4.98 | +0.61% | 1.25 | 2.30% |
| 2026-05-18 | 5.00 | 5.03 | 4.90 | 4.95 | -1.00% | 1.47 | 2.72% |
| 2026-05-15 | 4.97 | 5.10 | 4.95 | 5.00 | +0.60% | 1.16 | 2.11% |
| 2026-05-14 | 5.28 | 5.29 | 4.97 | 4.97 | -5.33% | 1.83 | 3.31% |
| 2026-05-13 | 5.19 | 5.29 | 5.19 | 5.25 | +0.57% | 1.16 | 2.02% |
| 2026-05-12 | 5.31 | 5.39 | 5.19 | 5.22 | -1.51% | 1.30 | 2.26% |
| 2026-05-11 | 5.36 | 5.37 | 5.25 | 5.30 | -1.12% | 1.41 | 2.43% |
| 2026-05-08 | 5.38 | 5.45 | 5.28 | 5.36 | +0.56% | 2.19 | 3.75% |
| 2026-05-07 | 5.15 | 5.50 | 5.14 | 5.33 | +4.10% | 2.89 | 5.00% |
| 2026-05-06 | 5.15 | 5.22 | 5.09 | 5.12 | -0.19% | 1.69 | 3.00% |
| 2026-04-30 | 5.11 | 5.17 | 5.10 | 5.13 | +0.39% | 0.85 | 1.51% |
| 2026-04-29 | 5.06 | 5.20 | 5.05 | 5.11 | +0.99% | 1.24 | 2.21% |
| 2026-04-28 | 5.13 | 5.19 | 5.05 | 5.06 | -2.13% | 1.24 | 2.23% |
| 2026-04-27 | 5.19 | 5.29 | 5.07 | 5.17 | -0.96% | 1.65 | 2.92% |
| 2026-04-24 | 5.23 | 5.40 | 5.17 | 5.22 | +1.95% | 2.33 | 4.04% |
| 2026-04-23 | 5.20 | 5.38 | 5.12 | 5.12 | -1.54% | 1.77 | 3.10% |
| 2026-04-22 | 5.41 | 5.42 | 5.16 | 5.20 | -5.45% | 2.67 | 4.66% |