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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.45 | 12.82 | 12.26 | 12.63 | +1.53% | 4.79 | 6.04% |
| 2026-01-16 | 12.38 | 12.49 | 12.19 | 12.44 | +1.72% | 3.84 | 4.92% |
| 2026-01-15 | 12.14 | 12.28 | 11.93 | 12.23 | -0.24% | 3.88 | 5.09% |
| 2026-01-14 | 12.41 | 12.56 | 12.10 | 12.26 | -0.89% | 5.44 | 6.98% |
| 2026-01-13 | 12.93 | 13.09 | 12.28 | 12.37 | -5.36% | 6.69 | 8.45% |
| 2026-01-12 | 12.78 | 13.07 | 12.66 | 13.07 | +1.87% | 7.55 | 9.28% |
| 2026-01-09 | 12.76 | 12.97 | 12.68 | 12.83 | -0.16% | 5.28 | 6.53% |
| 2026-01-08 | 12.81 | 13.02 | 12.66 | 12.85 | -0.93% | 5.23 | 6.46% |
| 2026-01-07 | 13.36 | 13.41 | 12.76 | 12.97 | -2.33% | 8.23 | 10.03% |
| 2026-01-06 | 12.97 | 13.38 | 12.85 | 13.28 | +2.39% | 10.49 | 12.66% |
| 2026-01-05 | 12.61 | 13.09 | 12.56 | 12.97 | +2.13% | 8.24 | 10.18% |
| 2025-12-31 | 12.70 | 12.98 | 12.59 | 12.70 | +2.09% | 9.30 | 11.59% |
| 2025-12-30 | 12.88 | 12.88 | 12.35 | 12.44 | -3.94% | 10.84 | 13.76% |
| 2025-12-29 | 11.79 | 12.95 | 11.79 | 12.95 | +10.03% | 13.01 | 16.19% |
| 2025-12-26 | 11.88 | 12.00 | 11.68 | 11.77 | -0.84% | 3.56 | 4.77% |
| 2025-12-25 | 12.00 | 12.08 | 11.66 | 11.87 | 0.00% | 3.75 | 5.03% |
| 2025-12-24 | 11.45 | 11.87 | 11.43 | 11.87 | +3.67% | 4.54 | 6.16% |
| 2025-12-23 | 11.72 | 11.79 | 11.38 | 11.45 | -1.04% | 3.59 | 4.92% |
| 2025-12-22 | 11.52 | 11.63 | 11.44 | 11.57 | +1.31% | 3.00 | 4.13% |
| 2025-12-19 | 11.63 | 11.69 | 11.37 | 11.42 | -0.95% | 2.91 | 4.03% |