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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 39.24 | 39.28 | 38.25 | 38.44 | -1.41% | 1.65 | 1.63% |
| 2025-07-22 | 38.85 | 39.95 | 38.73 | 38.99 | -0.26% | 2.11 | 2.05% |
| 2025-07-21 | 39.39 | 39.50 | 37.53 | 39.09 | -1.96% | 3.25 | 3.22% |
| 2025-07-18 | 40.37 | 40.60 | 39.60 | 39.87 | -1.46% | 2.22 | 2.12% |
| 2025-07-17 | 38.32 | 40.58 | 38.17 | 40.46 | +5.97% | 4.34 | 4.18% |
| 2025-07-16 | 38.15 | 38.64 | 37.75 | 38.18 | -0.13% | 1.02 | 1.02% |
| 2025-07-15 | 38.50 | 38.98 | 37.75 | 38.23 | -1.85% | 1.86 | 1.86% |
| 2025-07-14 | 39.54 | 39.76 | 38.09 | 38.95 | -0.99% | 2.69 | 2.65% |
| 2025-07-11 | 39.01 | 40.16 | 39.01 | 39.34 | +0.85% | 4.02 | 3.89% |
| 2025-07-10 | 37.63 | 39.62 | 37.60 | 39.01 | +3.37% | 2.84 | 2.81% |
| 2025-07-09 | 38.10 | 38.78 | 37.70 | 37.74 | -1.69% | 1.63 | 1.64% |
| 2025-07-08 | 37.35 | 39.20 | 37.15 | 38.39 | +3.17% | 2.67 | 2.69% |
| 2025-07-07 | 37.55 | 37.86 | 37.10 | 37.21 | -1.37% | 1.64 | 1.67% |
| 2025-07-04 | 38.55 | 39.50 | 37.35 | 37.73 | -3.12% | 3.06 | 3.06% |
| 2025-07-03 | 38.88 | 40.02 | 38.23 | 38.94 | -0.15% | 3.65 | 3.55% |
| 2025-07-02 | 37.98 | 40.24 | 37.76 | 39.00 | +3.08% | 4.53 | 4.42% |
| 2025-07-01 | 38.03 | 38.15 | 36.86 | 37.84 | -0.89% | 1.88 | 1.92% |
| 2025-06-30 | 37.95 | 38.83 | 37.61 | 38.18 | +1.08% | 2.74 | 2.73% |
| 2025-06-27 | 38.80 | 38.95 | 37.62 | 37.77 | -2.72% | 2.29 | 2.29% |
| 2025-06-26 | 39.49 | 39.97 | 38.76 | 38.82 | -1.74% | 1.43 | 1.40% |