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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.73 | 13.07 | 12.26 | 12.99 | +4.51% | 5.74 | 7.20% |
| 2026-03-23 | 12.90 | 13.44 | 12.22 | 12.43 | -7.79% | 7.37 | 9.13% |
| 2026-03-20 | 14.26 | 14.56 | 13.48 | 13.48 | -4.67% | 5.91 | 6.74% |
| 2026-03-19 | 14.25 | 14.53 | 14.03 | 14.14 | -4.01% | 5.44 | 6.05% |
| 2026-03-18 | 14.37 | 14.83 | 14.22 | 14.73 | +1.17% | 8.19 | 8.94% |
| 2026-03-17 | 15.71 | 15.74 | 14.54 | 14.56 | -5.52% | 10.35 | 11.03% |
| 2026-03-16 | 15.43 | 15.69 | 15.15 | 15.41 | -0.13% | 9.88 | 10.17% |
| 2026-03-13 | 15.30 | 15.87 | 15.11 | 15.43 | -1.09% | 11.43 | 11.71% |
| 2026-03-12 | 15.34 | 16.29 | 15.04 | 15.60 | +1.17% | 22.55 | 22.88% |
| 2026-03-11 | 14.36 | 15.42 | 14.36 | 15.42 | +9.99% | 12.63 | 13.08% |
| 2026-03-10 | 13.58 | 14.16 | 13.51 | 14.02 | +4.55% | 7.77 | 8.83% |
| 2026-03-09 | 13.47 | 13.53 | 12.93 | 13.41 | -2.69% | 5.96 | 7.15% |
| 2026-03-06 | 13.08 | 14.11 | 12.91 | 13.78 | +4.87% | 8.32 | 9.66% |
| 2026-03-05 | 13.34 | 13.46 | 13.03 | 13.14 | +0.77% | 4.44 | 5.31% |
| 2026-03-04 | 12.88 | 13.44 | 12.84 | 13.04 | -0.15% | 4.29 | 5.18% |
| 2026-03-03 | 13.70 | 13.70 | 12.93 | 13.06 | -4.18% | 7.61 | 9.13% |
| 2026-03-02 | 13.26 | 13.72 | 13.19 | 13.63 | +1.41% | 7.82 | 9.20% |
| 2026-02-27 | 13.19 | 13.47 | 13.01 | 13.44 | -0.07% | 5.53 | 6.63% |
| 2026-02-26 | 13.20 | 13.54 | 13.08 | 13.45 | +2.13% | 7.63 | 9.04% |
| 2026-02-25 | 12.60 | 13.24 | 12.55 | 13.17 | +4.28% | 7.54 | 9.20% |