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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.52 | 14.76 | 13.90 | 14.05 | -3.24% | 17.00 | 18.92% |
| 2025-09-16 | 13.13 | 14.52 | 12.97 | 14.52 | +10.00% | 17.11 | 19.62% |
| 2025-09-15 | 12.83 | 13.45 | 12.50 | 13.20 | +5.01% | 12.80 | 15.59% |
| 2025-09-12 | 12.13 | 12.98 | 12.01 | 12.57 | +3.46% | 12.20 | 15.44% |
| 2025-09-11 | 11.61 | 12.43 | 11.56 | 12.15 | +4.29% | 9.74 | 12.87% |
| 2025-09-10 | 11.30 | 12.00 | 11.25 | 11.65 | +3.93% | 7.15 | 9.71% |
| 2025-09-09 | 11.67 | 11.73 | 11.12 | 11.21 | -4.92% | 4.97 | 6.91% |
| 2025-09-08 | 11.50 | 11.82 | 11.33 | 11.79 | +0.60% | 8.05 | 11.05% |
| 2025-09-05 | 10.90 | 11.88 | 10.88 | 11.72 | +8.52% | 10.15 | 14.11% |
| 2025-09-04 | 11.66 | 12.15 | 10.58 | 10.80 | -4.93% | 8.40 | 11.77% |
| 2025-09-03 | 11.52 | 11.82 | 11.23 | 11.36 | -1.39% | 7.26 | 10.00% |
| 2025-09-02 | 12.43 | 12.55 | 11.42 | 11.52 | -8.93% | 10.86 | 14.53% |
| 2025-09-01 | 12.30 | 12.90 | 12.05 | 12.65 | +7.29% | 15.12 | 19.29% |
| 2025-08-29 | 11.12 | 11.99 | 10.92 | 11.79 | +6.03% | 10.75 | 14.83% |
| 2025-08-28 | 10.76 | 11.12 | 10.58 | 11.12 | +3.25% | 5.39 | 7.87% |
| 2025-08-27 | 11.22 | 11.38 | 10.75 | 10.77 | -4.69% | 5.90 | 8.42% |
| 2025-08-26 | 11.30 | 11.57 | 11.20 | 11.30 | -0.70% | 4.80 | 6.68% |
| 2025-08-25 | 11.09 | 11.38 | 10.96 | 11.38 | +0.80% | 6.43 | 9.10% |
| 2025-08-22 | 11.23 | 11.58 | 11.23 | 11.29 | +0.44% | 5.21 | 7.29% |
| 2025-08-21 | 11.61 | 11.65 | 11.16 | 11.24 | -3.10% | 5.44 | 7.63% |