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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 32.85 | 33.16 | 32.52 | 32.57 | -1.00% | 0.51 | 0.59% |
| 2025-05-26 | 32.83 | 33.83 | 32.74 | 32.90 | +0.21% | 1.06 | 1.22% |
| 2025-05-23 | 33.44 | 33.72 | 32.66 | 32.83 | -1.76% | 0.91 | 1.04% |
| 2025-05-22 | 33.09 | 34.16 | 33.09 | 33.42 | -0.27% | 1.06 | 1.20% |
| 2025-05-21 | 34.02 | 34.22 | 33.29 | 33.50 | -2.04% | 1.03 | 1.17% |
| 2025-05-20 | 33.82 | 34.38 | 33.63 | 34.20 | +0.67% | 0.85 | 0.95% |
| 2025-05-19 | 34.58 | 34.77 | 33.51 | 33.97 | -1.42% | 0.94 | 1.05% |
| 2025-05-16 | 34.36 | 35.23 | 34.32 | 34.46 | +0.06% | 0.95 | 1.04% |
| 2025-05-15 | 36.02 | 36.02 | 34.36 | 34.44 | -3.38% | 1.09 | 1.19% |
| 2025-05-14 | 35.91 | 36.33 | 35.39 | 35.65 | -1.27% | 1.46 | 1.56% |
| 2025-05-13 | 35.49 | 37.25 | 34.68 | 36.10 | +2.63% | 3.15 | 3.30% |
| 2025-05-12 | 34.60 | 35.44 | 34.41 | 35.18 | +2.17% | 1.60 | 1.74% |
| 2025-05-09 | 34.88 | 35.03 | 33.76 | 34.43 | -1.28% | 0.96 | 1.07% |
| 2025-05-08 | 35.01 | 35.23 | 34.67 | 34.88 | -0.40% | 1.27 | 1.38% |
| 2025-05-07 | 35.33 | 35.54 | 34.59 | 35.02 | +0.03% | 1.45 | 1.57% |
| 2025-05-06 | 35.30 | 35.44 | 34.56 | 35.01 | -0.20% | 1.70 | 1.85% |