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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.88 | 8.91 | 8.70 | 8.87 | +1.26% | 3.71 | 6.67% |
| 2025-06-24 | 8.70 | 8.82 | 8.64 | 8.76 | +0.11% | 3.73 | 6.78% |
| 2025-06-23 | 8.30 | 8.88 | 8.23 | 8.75 | +4.29% | 4.25 | 7.84% |
| 2025-06-20 | 8.33 | 8.54 | 8.33 | 8.39 | +0.12% | 1.97 | 3.71% |
| 2025-06-19 | 8.54 | 8.69 | 8.35 | 8.38 | -0.83% | 2.91 | 5.42% |
| 2025-06-18 | 8.24 | 8.46 | 8.18 | 8.45 | +2.67% | 1.84 | 3.50% |
| 2025-06-17 | 8.20 | 8.26 | 8.18 | 8.23 | +0.61% | 0.59 | 1.14% |
| 2025-06-16 | 8.14 | 8.26 | 8.11 | 8.18 | +0.12% | 0.72 | 1.39% |
| 2025-06-13 | 8.18 | 8.28 | 8.16 | 8.17 | -0.73% | 0.89 | 1.72% |
| 2025-06-12 | 8.22 | 8.32 | 8.20 | 8.23 | -0.24% | 0.62 | 1.19% |
| 2025-06-11 | 8.25 | 8.35 | 8.23 | 8.25 | -0.24% | 0.70 | 1.34% |
| 2025-06-10 | 8.33 | 8.37 | 8.17 | 8.27 | -0.96% | 1.27 | 2.43% |
| 2025-06-09 | 8.30 | 8.43 | 8.30 | 8.35 | +0.60% | 1.27 | 2.41% |
| 2025-06-06 | 8.26 | 8.35 | 8.19 | 8.30 | +0.36% | 1.39 | 2.66% |
| 2025-06-05 | 8.05 | 8.29 | 7.98 | 8.27 | +2.86% | 1.60 | 3.10% |
| 2025-06-04 | 7.86 | 8.12 | 7.86 | 8.04 | +1.90% | 1.14 | 2.25% |
| 2025-06-03 | 7.82 | 7.93 | 7.81 | 7.89 | +0.77% | 0.68 | 1.37% |
| 2025-05-30 | 7.90 | 7.94 | 7.81 | 7.83 | -1.39% | 0.81 | 1.64% |
| 2025-05-29 | 7.71 | 8.09 | 7.70 | 7.94 | +3.12% | 1.64 | 3.28% |
| 2025-05-28 | 7.75 | 7.79 | 7.64 | 7.70 | -0.39% | 0.59 | 1.22% |