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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.00 | 5.11 | 4.98 | 5.11 | +2.61% | 1.54 | 2.78% |
| 2025-09-15 | 5.02 | 5.02 | 4.94 | 4.98 | -0.60% | 0.74 | 1.36% |
| 2025-09-12 | 5.00 | 5.07 | 4.99 | 5.01 | 0.00% | 0.86 | 1.57% |
| 2025-09-11 | 4.98 | 5.02 | 4.91 | 5.01 | 0.00% | 1.02 | 1.88% |
| 2025-09-10 | 4.91 | 5.04 | 4.88 | 5.01 | +2.24% | 1.45 | 2.65% |
| 2025-09-09 | 4.96 | 4.98 | 4.88 | 4.90 | -1.21% | 0.81 | 1.51% |
| 2025-09-08 | 4.94 | 4.97 | 4.91 | 4.96 | +0.61% | 0.72 | 1.32% |
| 2025-09-05 | 4.87 | 4.93 | 4.82 | 4.93 | +1.23% | 0.86 | 1.61% |
| 2025-09-04 | 4.88 | 4.93 | 4.81 | 4.87 | -0.41% | 0.95 | 1.77% |
| 2025-09-03 | 4.99 | 5.04 | 4.88 | 4.89 | -2.40% | 1.04 | 1.93% |
| 2025-09-02 | 5.13 | 5.13 | 4.96 | 5.01 | -2.15% | 1.47 | 2.68% |
| 2025-09-01 | 5.12 | 5.16 | 5.07 | 5.12 | +0.99% | 1.26 | 2.24% |
| 2025-08-29 | 5.12 | 5.15 | 5.05 | 5.07 | -1.55% | 1.18 | 2.12% |
| 2025-08-28 | 5.29 | 5.30 | 5.00 | 5.15 | -2.09% | 2.99 | 5.32% |
| 2025-08-27 | 5.26 | 5.57 | 5.22 | 5.26 | +0.19% | 4.21 | 7.19% |
| 2025-08-26 | 5.20 | 5.30 | 5.17 | 5.25 | +0.77% | 2.22 | 3.87% |
| 2025-08-25 | 5.24 | 5.25 | 5.17 | 5.21 | 0.00% | 1.88 | 3.31% |
| 2025-08-22 | 5.18 | 5.25 | 5.17 | 5.21 | +0.58% | 1.57 | 2.77% |
| 2025-08-21 | 5.18 | 5.22 | 5.15 | 5.18 | 0.00% | 1.31 | 2.30% |
| 2025-08-20 | 5.14 | 5.19 | 5.12 | 5.18 | +0.39% | 1.43 | 2.54% |