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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.30 | 12.75 | 12.29 | 12.63 | +3.52% | 4.18 | 5.26% |
| 2026-02-13 | 12.06 | 12.37 | 12.05 | 12.20 | +0.49% | 2.37 | 3.07% |
| 2026-02-12 | 12.05 | 12.21 | 12.00 | 12.14 | +0.17% | 1.95 | 2.55% |
| 2026-02-11 | 12.05 | 12.31 | 12.04 | 12.12 | +0.25% | 1.90 | 2.47% |
| 2026-02-10 | 12.12 | 12.34 | 12.07 | 12.09 | -0.49% | 2.01 | 2.62% |
| 2026-02-09 | 11.99 | 12.25 | 11.91 | 12.15 | +2.97% | 2.39 | 3.13% |
| 2026-02-06 | 11.78 | 12.08 | 11.66 | 11.80 | -0.84% | 2.18 | 2.92% |
| 2026-02-05 | 11.96 | 12.20 | 11.79 | 11.90 | -1.49% | 2.12 | 2.82% |
| 2026-02-04 | 12.17 | 12.19 | 11.92 | 12.08 | -1.71% | 2.66 | 3.51% |
| 2026-02-03 | 11.76 | 12.30 | 11.70 | 12.29 | +6.22% | 3.95 | 5.21% |
| 2026-02-02 | 11.82 | 11.94 | 11.56 | 11.57 | -2.20% | 2.43 | 3.28% |
| 2026-01-30 | 11.90 | 12.00 | 11.43 | 11.83 | -1.58% | 3.99 | 5.41% |
| 2026-01-29 | 12.28 | 12.58 | 11.98 | 12.02 | -4.83% | 4.61 | 5.98% |
| 2026-01-28 | 13.03 | 13.10 | 12.56 | 12.63 | -2.70% | 3.82 | 4.75% |
| 2026-01-27 | 12.85 | 13.09 | 12.35 | 12.98 | +0.62% | 4.78 | 5.92% |
| 2026-01-26 | 13.08 | 13.18 | 12.70 | 12.90 | -1.68% | 4.63 | 5.68% |
| 2026-01-23 | 13.23 | 13.29 | 12.98 | 13.12 | -0.46% | 7.94 | 9.60% |
| 2026-01-22 | 12.91 | 13.18 | 12.71 | 13.18 | +3.37% | 8.84 | 10.80% |
| 2026-01-21 | 12.06 | 12.76 | 12.06 | 12.75 | +4.59% | 5.64 | 7.13% |
| 2026-01-20 | 12.55 | 12.59 | 12.10 | 12.19 | -3.48% | 3.86 | 4.98% |