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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.30 | 5.30 | 5.10 | 5.11 | -2.85% | 2.06 | 3.64% |
| 2025-11-18 | 5.17 | 5.27 | 5.15 | 5.26 | +1.54% | 2.15 | 3.76% |
| 2025-11-17 | 5.08 | 5.19 | 5.07 | 5.18 | +1.57% | 1.06 | 1.88% |
| 2025-11-14 | 5.10 | 5.16 | 5.08 | 5.10 | -0.39% | 0.58 | 1.03% |
| 2025-11-13 | 5.10 | 5.12 | 5.06 | 5.12 | +0.20% | 0.58 | 1.04% |
| 2025-11-12 | 5.14 | 5.18 | 5.09 | 5.11 | -0.58% | 0.79 | 1.41% |
| 2025-11-11 | 5.10 | 5.20 | 5.09 | 5.14 | +0.39% | 0.94 | 1.66% |
| 2025-11-10 | 5.07 | 5.13 | 5.03 | 5.12 | +1.79% | 0.91 | 1.64% |
| 2025-11-07 | 5.09 | 5.11 | 5.02 | 5.03 | -0.59% | 0.59 | 1.06% |
| 2025-11-06 | 5.13 | 5.14 | 5.04 | 5.06 | -1.56% | 0.80 | 1.44% |
| 2025-11-05 | 5.11 | 5.17 | 5.10 | 5.14 | +0.19% | 0.84 | 1.49% |
| 2025-11-04 | 5.10 | 5.14 | 5.07 | 5.13 | +0.39% | 0.92 | 1.64% |
| 2025-11-03 | 5.03 | 5.12 | 5.00 | 5.11 | +1.79% | 1.14 | 2.06% |
| 2025-10-31 | 4.85 | 5.04 | 4.84 | 5.02 | +3.29% | 1.30 | 2.39% |
| 2025-10-30 | 5.00 | 5.01 | 4.85 | 4.86 | -3.38% | 1.40 | 2.61% |
| 2025-10-29 | 5.03 | 5.04 | 4.98 | 5.03 | +0.60% | 0.82 | 1.49% |
| 2025-10-28 | 5.01 | 5.07 | 4.99 | 5.00 | -0.79% | 0.77 | 1.40% |
| 2025-10-27 | 5.12 | 5.14 | 5.02 | 5.04 | -1.56% | 1.30 | 2.36% |
| 2025-10-24 | 5.12 | 5.18 | 5.08 | 5.12 | +0.39% | 1.84 | 3.29% |
| 2025-10-23 | 5.10 | 5.15 | 5.00 | 5.10 | -1.16% | 1.76 | 3.16% |