博迁新材 sh.605376
166.87
+8.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 168.63 | 168.63 | 163.67 | 166.87 | +8.85% | 45.93 | 10.50% |
| 2026-05-22 | 150.96 | 153.30 | 148.00 | 153.30 | +10.00% | 15.10 | 3.78% |
| 2026-05-21 | 140.00 | 148.90 | 138.50 | 139.36 | +1.39% | 26.36 | 7.02% |
| 2026-05-20 | 132.39 | 138.59 | 128.50 | 137.45 | +5.90% | 23.64 | 6.79% |
| 2026-05-19 | 117.41 | 129.79 | 113.75 | 129.79 | +10.00% | 27.09 | 8.29% |
| 2026-05-18 | 120.49 | 122.60 | 116.61 | 117.99 | -4.07% | 13.63 | 4.39% |
| 2026-05-15 | 121.49 | 126.00 | 119.98 | 123.00 | +1.44% | 11.54 | 3.58% |
| 2026-05-14 | 128.82 | 129.97 | 120.60 | 121.25 | -6.37% | 16.19 | 4.96% |
| 2026-05-13 | 133.48 | 133.89 | 126.16 | 129.50 | -3.84% | 19.13 | 5.63% |
| 2026-05-12 | 138.94 | 139.80 | 132.23 | 134.67 | -2.38% | 9.75 | 2.76% |
| 2026-05-11 | 135.40 | 142.50 | 134.30 | 137.96 | +2.73% | 17.57 | 4.87% |
| 2026-05-08 | 129.00 | 137.60 | 127.80 | 134.30 | +3.28% | 12.94 | 3.72% |
| 2026-05-07 | 130.10 | 132.00 | 126.78 | 130.04 | +0.03% | 13.22 | 3.88% |
| 2026-05-06 | 138.00 | 139.00 | 127.20 | 130.00 | -1.20% | 21.49 | 6.21% |
| 2026-04-30 | 119.70 | 131.58 | 119.70 | 131.58 | +10.00% | 21.25 | 6.27% |
| 2026-04-29 | 115.17 | 123.00 | 115.17 | 119.62 | -2.45% | 13.96 | 4.48% |
| 2026-04-28 | 118.63 | 124.78 | 117.23 | 122.62 | +3.04% | 13.64 | 4.27% |
| 2026-04-27 | 116.66 | 121.50 | 114.19 | 119.00 | +0.84% | 11.50 | 3.70% |
| 2026-04-24 | 115.26 | 119.96 | 113.99 | 118.01 | +2.44% | 12.26 | 4.00% |
| 2026-04-23 | 120.43 | 127.00 | 112.00 | 115.20 | -2.09% | 20.41 | 6.62% |