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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 48.56 | 48.56 | 44.51 | 46.52 | +0.61% | 7.25 | 6.03% |
| 2025-08-19 | 42.32 | 46.24 | 42.10 | 46.24 | +9.99% | 5.02 | 4.31% |
| 2025-08-18 | 42.37 | 42.60 | 41.05 | 42.04 | +0.17% | 3.26 | 2.99% |
| 2025-08-15 | 40.08 | 42.42 | 40.00 | 41.97 | +4.53% | 3.26 | 3.00% |
| 2025-08-14 | 41.34 | 41.56 | 39.73 | 40.15 | -3.07% | 2.24 | 2.12% |
| 2025-08-13 | 40.80 | 41.49 | 40.29 | 41.42 | +1.52% | 2.35 | 2.20% |
| 2025-08-12 | 41.11 | 41.51 | 40.42 | 40.80 | -1.78% | 2.01 | 1.88% |
| 2025-08-11 | 42.40 | 42.40 | 40.76 | 41.54 | -1.10% | 2.74 | 2.53% |
| 2025-08-08 | 42.20 | 42.96 | 41.60 | 42.00 | -0.57% | 1.84 | 1.67% |
| 2025-08-07 | 42.30 | 42.75 | 41.60 | 42.24 | 0.00% | 2.09 | 1.90% |
| 2025-08-06 | 41.65 | 42.41 | 41.48 | 42.24 | +1.44% | 1.66 | 1.51% |
| 2025-08-05 | 41.28 | 41.98 | 40.71 | 41.64 | +0.82% | 1.88 | 1.74% |
| 2025-08-04 | 40.30 | 41.57 | 39.72 | 41.30 | +1.93% | 1.54 | 1.45% |
| 2025-08-01 | 40.73 | 41.20 | 40.19 | 40.52 | +0.40% | 1.70 | 1.60% |
| 2025-07-31 | 41.53 | 42.38 | 40.18 | 40.36 | -2.82% | 2.69 | 2.50% |
| 2025-07-30 | 42.21 | 42.71 | 41.08 | 41.53 | -1.77% | 2.43 | 2.22% |
| 2025-07-29 | 40.57 | 43.21 | 40.37 | 42.28 | +4.21% | 4.27 | 3.91% |
| 2025-07-28 | 39.53 | 40.82 | 38.89 | 40.57 | +2.53% | 2.36 | 2.25% |
| 2025-07-25 | 39.78 | 40.12 | 39.32 | 39.57 | -0.53% | 1.93 | 1.86% |
| 2025-07-24 | 38.41 | 39.86 | 38.25 | 39.78 | +3.49% | 2.84 | 2.76% |