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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.53 | 16.70 | 15.51 | 16.51 | +5.23% | 11.01 | 10.87% |
| 2026-04-21 | 14.80 | 15.80 | 14.74 | 15.69 | +4.67% | 10.06 | 10.32% |
| 2026-04-20 | 14.72 | 15.04 | 14.51 | 14.99 | +2.46% | 6.92 | 7.38% |
| 2026-04-17 | 14.31 | 14.74 | 14.26 | 14.63 | +2.09% | 5.16 | 5.62% |
| 2026-04-16 | 14.20 | 14.48 | 14.01 | 14.33 | +0.63% | 3.90 | 4.33% |
| 2026-04-15 | 14.32 | 14.50 | 14.12 | 14.24 | -0.14% | 4.87 | 5.40% |
| 2026-04-14 | 14.33 | 14.46 | 14.10 | 14.26 | +0.49% | 5.74 | 6.37% |
| 2026-04-13 | 13.69 | 14.30 | 13.61 | 14.19 | +2.45% | 5.20 | 5.85% |
| 2026-04-10 | 14.08 | 14.20 | 13.81 | 13.85 | -0.79% | 4.78 | 5.43% |
| 2026-04-09 | 13.45 | 14.03 | 13.42 | 13.96 | +2.42% | 6.14 | 7.03% |
| 2026-04-08 | 13.05 | 13.66 | 12.96 | 13.63 | +7.83% | 5.00 | 5.94% |
| 2026-04-07 | 12.62 | 12.95 | 12.52 | 12.64 | +0.24% | 2.67 | 3.33% |
| 2026-04-03 | 12.75 | 12.92 | 12.47 | 12.61 | -0.55% | 3.30 | 4.12% |
| 2026-04-02 | 13.20 | 13.25 | 12.57 | 12.68 | -4.52% | 3.51 | 4.33% |
| 2026-04-01 | 13.01 | 13.68 | 13.01 | 13.28 | +4.81% | 4.67 | 5.56% |
| 2026-03-31 | 13.11 | 13.35 | 12.58 | 12.67 | -4.59% | 4.31 | 5.30% |
| 2026-03-30 | 13.19 | 13.35 | 12.87 | 13.28 | -0.38% | 3.31 | 4.00% |
| 2026-03-27 | 13.17 | 13.62 | 12.90 | 13.33 | -1.19% | 4.39 | 5.24% |
| 2026-03-26 | 13.67 | 14.02 | 13.37 | 13.49 | -1.53% | 4.48 | 5.22% |
| 2026-03-25 | 13.05 | 14.08 | 13.05 | 13.70 | +5.47% | 6.31 | 7.34% |