博敏电子 sh.603936
24.85
+10.00%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.50 | 24.85 | 23.07 | 24.85 | +10.00% | 15.08 | 9.76% |
| 2026-05-22 | 21.20 | 22.59 | 21.20 | 22.59 | +9.98% | 23.89 | 17.13% |
| 2026-05-21 | 20.56 | 22.21 | 20.43 | 20.54 | +1.73% | 21.96 | 16.19% |
| 2026-05-20 | 20.58 | 20.93 | 20.00 | 20.19 | -2.37% | 9.12 | 7.13% |
| 2026-05-19 | 20.68 | 20.85 | 19.78 | 20.68 | -0.96% | 10.64 | 8.30% |
| 2026-05-18 | 21.11 | 21.88 | 20.66 | 20.88 | -1.09% | 12.06 | 9.07% |
| 2026-05-15 | 21.48 | 22.12 | 20.64 | 21.11 | -1.22% | 14.33 | 10.77% |
| 2026-05-14 | 22.51 | 22.68 | 21.33 | 21.37 | -3.91% | 18.80 | 13.67% |
| 2026-05-13 | 19.68 | 22.24 | 19.68 | 22.24 | +9.99% | 15.99 | 11.86% |
| 2026-05-12 | 20.30 | 20.96 | 20.01 | 20.22 | 0.00% | 19.59 | 15.22% |
| 2026-05-11 | 19.00 | 20.22 | 18.49 | 20.22 | +10.01% | 23.04 | 18.58% |
| 2026-05-08 | 17.96 | 18.54 | 17.30 | 18.38 | +2.17% | 13.76 | 12.09% |
| 2026-05-07 | 18.76 | 18.76 | 17.47 | 17.99 | +5.51% | 19.56 | 17.30% |
| 2026-05-06 | 16.38 | 17.05 | 16.28 | 17.05 | +10.00% | 2.07 | 1.93% |
| 2026-04-30 | 15.91 | 15.97 | 15.32 | 15.50 | -1.90% | 5.10 | 5.20% |
| 2026-04-29 | 15.51 | 16.11 | 15.00 | 15.80 | +1.67% | 6.06 | 6.14% |
| 2026-04-28 | 14.96 | 16.11 | 14.93 | 15.54 | -2.39% | 10.94 | 11.15% |
| 2026-04-27 | 16.10 | 16.36 | 15.65 | 15.92 | -1.12% | 6.81 | 6.77% |
| 2026-04-24 | 15.81 | 16.66 | 15.55 | 16.10 | +0.37% | 9.51 | 9.32% |
| 2026-04-23 | 16.48 | 16.88 | 15.92 | 16.04 | -2.85% | 9.79 | 9.53% |