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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 39.48 | 40.44 | 39.05 | 39.51 | +0.35% | 2.08 | 2.00% |
| 2025-06-24 | 38.75 | 40.13 | 38.04 | 39.37 | +1.49% | 2.42 | 2.33% |
| 2025-06-23 | 38.35 | 40.00 | 38.35 | 38.79 | -0.41% | 1.50 | 1.47% |
| 2025-06-20 | 38.66 | 39.61 | 38.66 | 38.95 | +0.23% | 2.06 | 2.00% |
| 2025-06-19 | 39.09 | 40.53 | 38.35 | 38.86 | -0.99% | 2.28 | 2.20% |
| 2025-06-18 | 39.84 | 40.32 | 39.10 | 39.25 | -1.92% | 1.95 | 1.88% |
| 2025-06-17 | 40.50 | 41.33 | 39.43 | 40.02 | -1.28% | 3.00 | 2.83% |
| 2025-06-16 | 39.68 | 41.00 | 39.57 | 40.54 | +1.55% | 2.64 | 2.49% |
| 2025-06-13 | 40.84 | 40.93 | 38.95 | 39.92 | -2.32% | 4.56 | 4.35% |
| 2025-06-12 | 42.59 | 42.59 | 40.64 | 40.87 | +5.56% | 10.88 | 9.86% |
| 2025-06-11 | 38.71 | 38.71 | 38.71 | 38.71 | +9.99% | 0.59 | 0.58% |
| 2025-06-10 | 34.81 | 35.44 | 34.39 | 35.20 | +1.03% | 1.86 | 2.03% |
| 2025-06-09 | 34.45 | 34.86 | 33.87 | 34.84 | +0.92% | 1.49 | 1.64% |
| 2025-06-06 | 32.99 | 35.07 | 32.70 | 34.52 | +5.64% | 2.68 | 2.97% |
| 2025-06-05 | 32.86 | 32.95 | 32.27 | 32.68 | +0.55% | 0.76 | 0.89% |
| 2025-06-04 | 32.19 | 33.28 | 31.61 | 32.50 | +1.94% | 1.12 | 1.30% |
| 2025-06-03 | 31.55 | 32.64 | 31.48 | 31.88 | +0.16% | 0.95 | 1.13% |
| 2025-05-30 | 32.45 | 32.58 | 31.66 | 31.83 | -2.65% | 0.70 | 0.83% |
| 2025-05-29 | 32.37 | 32.90 | 31.90 | 32.70 | +1.36% | 0.74 | 0.87% |
| 2025-05-28 | 32.57 | 32.76 | 32.03 | 32.26 | -0.95% | 0.67 | 0.78% |