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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.88 | 4.89 | 4.58 | 4.61 | -6.87% | 1.70 | 3.29% |
| 2026-03-20 | 5.13 | 5.14 | 4.92 | 4.95 | -3.13% | 1.00 | 1.83% |
| 2026-03-19 | 5.13 | 5.18 | 5.08 | 5.11 | -1.92% | 0.90 | 1.61% |
| 2026-03-18 | 5.12 | 5.22 | 5.10 | 5.21 | +1.76% | 0.87 | 1.54% |
| 2026-03-17 | 5.19 | 5.24 | 5.11 | 5.12 | -1.16% | 0.85 | 1.50% |
| 2026-03-16 | 5.10 | 5.19 | 5.09 | 5.18 | +1.17% | 0.96 | 1.71% |
| 2026-03-13 | 5.16 | 5.21 | 5.09 | 5.12 | -1.35% | 1.09 | 1.94% |
| 2026-03-12 | 5.24 | 5.26 | 5.17 | 5.19 | -0.95% | 0.90 | 1.59% |
| 2026-03-11 | 5.33 | 5.34 | 5.23 | 5.24 | -1.69% | 1.10 | 1.91% |
| 2026-03-10 | 5.35 | 5.44 | 5.29 | 5.33 | +0.19% | 1.30 | 2.22% |
| 2026-03-09 | 5.21 | 5.32 | 5.17 | 5.32 | +0.57% | 1.15 | 2.00% |
| 2026-03-06 | 5.23 | 5.33 | 5.21 | 5.29 | +0.38% | 1.08 | 1.87% |
| 2026-03-05 | 5.28 | 5.34 | 5.23 | 5.27 | +1.93% | 1.53 | 2.65% |
| 2026-03-04 | 5.16 | 5.24 | 5.04 | 5.17 | 0.00% | 1.24 | 2.20% |
| 2026-03-03 | 5.45 | 5.47 | 5.15 | 5.17 | -4.61% | 2.06 | 3.56% |
| 2026-03-02 | 5.64 | 5.65 | 5.38 | 5.42 | -5.57% | 2.51 | 4.19% |
| 2026-02-27 | 5.68 | 5.76 | 5.63 | 5.74 | +1.41% | 1.36 | 2.19% |
| 2026-02-26 | 5.76 | 5.78 | 5.65 | 5.66 | -2.08% | 1.75 | 2.81% |
| 2026-02-25 | 5.81 | 5.83 | 5.73 | 5.78 | -0.17% | 1.69 | 2.67% |
| 2026-02-24 | 5.93 | 5.95 | 5.70 | 5.79 | -1.36% | 2.19 | 3.46% |