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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.75 | 11.84 | 11.51 | 11.53 | -1.71% | 3.39 | 4.62% |
| 2025-12-17 | 11.11 | 12.00 | 10.92 | 11.73 | +5.39% | 5.40 | 7.41% |
| 2025-12-16 | 11.37 | 11.49 | 11.02 | 11.13 | -2.28% | 2.64 | 3.75% |
| 2025-12-15 | 11.33 | 11.68 | 11.18 | 11.39 | -1.39% | 3.08 | 4.28% |
| 2025-12-12 | 11.18 | 11.83 | 11.16 | 11.55 | +2.67% | 5.84 | 7.94% |
| 2025-12-11 | 11.40 | 11.60 | 11.20 | 11.25 | -1.06% | 2.78 | 3.90% |
| 2025-12-10 | 11.45 | 11.58 | 11.25 | 11.37 | -2.07% | 3.49 | 4.87% |
| 2025-12-09 | 11.20 | 11.86 | 11.02 | 11.61 | +3.48% | 5.96 | 8.17% |
| 2025-12-08 | 10.80 | 11.33 | 10.80 | 11.22 | +4.08% | 3.47 | 4.94% |
| 2025-12-05 | 10.70 | 10.79 | 10.54 | 10.78 | +0.65% | 1.35 | 2.00% |
| 2025-12-04 | 10.65 | 10.79 | 10.46 | 10.71 | +0.47% | 1.49 | 2.23% |
| 2025-12-03 | 10.88 | 10.93 | 10.63 | 10.66 | -2.02% | 1.42 | 2.10% |
| 2025-12-02 | 10.91 | 10.99 | 10.81 | 10.88 | -1.18% | 1.24 | 1.81% |
| 2025-12-01 | 10.82 | 11.05 | 10.78 | 11.01 | +1.94% | 1.71 | 2.48% |
| 2025-11-28 | 10.59 | 10.83 | 10.56 | 10.80 | +1.60% | 1.47 | 2.18% |
| 2025-11-27 | 10.54 | 10.82 | 10.53 | 10.63 | +0.57% | 1.67 | 2.48% |
| 2025-11-26 | 10.55 | 10.80 | 10.49 | 10.57 | -0.19% | 1.72 | 2.57% |
| 2025-11-25 | 10.45 | 10.81 | 10.45 | 10.59 | +2.12% | 2.18 | 3.24% |
| 2025-11-24 | 10.18 | 10.46 | 10.13 | 10.37 | +2.88% | 1.92 | 2.96% |
| 2025-11-21 | 10.43 | 10.54 | 10.08 | 10.08 | -5.79% | 2.63 | 4.06% |