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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.14 | 5.19 | 5.11 | 5.16 | 0.00% | 1.38 | 2.45% |
| 2025-08-18 | 5.09 | 5.21 | 5.07 | 5.16 | +1.78% | 1.86 | 3.30% |
| 2025-08-15 | 5.00 | 5.07 | 5.00 | 5.07 | +1.00% | 0.90 | 1.64% |
| 2025-08-14 | 5.18 | 5.19 | 5.01 | 5.02 | -2.90% | 1.65 | 2.96% |
| 2025-08-13 | 5.19 | 5.20 | 5.15 | 5.17 | 0.00% | 1.11 | 1.96% |
| 2025-08-12 | 5.22 | 5.23 | 5.16 | 5.17 | -0.96% | 1.10 | 1.95% |
| 2025-08-11 | 5.14 | 5.24 | 5.12 | 5.22 | +1.36% | 1.19 | 2.09% |
| 2025-08-08 | 5.20 | 5.22 | 5.12 | 5.15 | -1.15% | 1.47 | 2.60% |
| 2025-08-07 | 5.28 | 5.29 | 5.20 | 5.21 | -1.51% | 1.41 | 2.47% |
| 2025-08-06 | 5.27 | 5.31 | 5.24 | 5.29 | +0.38% | 1.54 | 2.67% |
| 2025-08-05 | 5.25 | 5.29 | 5.23 | 5.27 | +0.38% | 1.40 | 2.44% |
| 2025-08-04 | 5.24 | 5.26 | 5.19 | 5.25 | -0.76% | 1.31 | 2.29% |
| 2025-08-01 | 5.23 | 5.29 | 5.17 | 5.29 | +0.76% | 1.87 | 3.28% |
| 2025-07-31 | 5.25 | 5.40 | 5.22 | 5.25 | -0.19% | 2.16 | 3.73% |
| 2025-07-30 | 5.25 | 5.31 | 5.18 | 5.26 | -0.38% | 1.96 | 3.41% |
| 2025-07-29 | 5.39 | 5.41 | 5.21 | 5.28 | -2.22% | 2.06 | 3.58% |
| 2025-07-28 | 5.32 | 5.43 | 5.25 | 5.40 | +1.50% | 2.35 | 4.03% |
| 2025-07-25 | 5.33 | 5.38 | 5.14 | 5.32 | -1.12% | 2.77 | 4.83% |
| 2025-07-24 | 5.49 | 5.49 | 5.35 | 5.38 | -0.74% | 2.60 | 4.40% |
| 2025-07-23 | 5.41 | 5.50 | 5.36 | 5.42 | +0.74% | 3.46 | 5.82% |