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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.65 | 9.74 | 9.56 | 9.61 | -1.33% | 3.13 | 5.15% |
| 2025-07-22 | 9.96 | 10.04 | 9.69 | 9.74 | -3.08% | 5.19 | 8.39% |
| 2025-07-21 | 10.00 | 10.06 | 9.86 | 10.05 | +0.10% | 4.81 | 7.65% |
| 2025-07-18 | 10.27 | 10.53 | 9.97 | 10.04 | -2.33% | 7.26 | 11.32% |
| 2025-07-17 | 9.77 | 10.60 | 9.70 | 10.28 | +5.11% | 10.02 | 15.57% |
| 2025-07-16 | 9.64 | 9.89 | 9.30 | 9.78 | +0.41% | 5.78 | 9.47% |
| 2025-07-15 | 9.69 | 10.10 | 9.69 | 9.74 | +0.10% | 6.89 | 11.11% |
| 2025-07-14 | 9.65 | 9.85 | 9.51 | 9.73 | -2.21% | 6.36 | 10.38% |
| 2025-07-11 | 10.25 | 10.34 | 9.80 | 9.95 | -5.60% | 10.90 | 17.37% |
| 2025-07-10 | 10.68 | 11.35 | 10.34 | 10.54 | -3.74% | 14.65 | 21.60% |
| 2025-07-09 | 11.00 | 11.25 | 10.64 | 10.95 | +2.43% | 19.70 | 28.62% |
| 2025-07-08 | 10.37 | 10.69 | 10.37 | 10.69 | +9.98% | 4.98 | 7.45% |
| 2025-07-07 | 10.12 | 10.40 | 9.63 | 9.72 | -2.90% | 13.54 | 21.75% |
| 2025-07-04 | 11.45 | 11.45 | 10.01 | 10.01 | -3.84% | 22.59 | 33.19% |
| 2025-07-03 | 10.33 | 10.41 | 10.01 | 10.41 | +10.04% | 10.15 | 15.60% |
| 2025-07-02 | 10.30 | 10.31 | 9.46 | 9.46 | -8.78% | 13.46 | 21.90% |
| 2025-07-01 | 9.63 | 10.37 | 9.62 | 10.37 | +9.97% | 7.56 | 11.69% |
| 2025-06-30 | 9.26 | 9.48 | 9.15 | 9.43 | +4.55% | 5.20 | 8.84% |
| 2025-06-27 | 8.82 | 9.22 | 8.75 | 9.02 | +1.69% | 4.73 | 8.34% |
| 2025-06-26 | 8.83 | 9.08 | 8.79 | 8.87 | 0.00% | 3.36 | 5.98% |