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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 108.60 | 117.66 | 108.59 | 117.66 | +10.00% | 8.36 | 2.73% |
| 2026-04-21 | 107.98 | 108.89 | 105.98 | 106.96 | -1.01% | 8.53 | 3.04% |
| 2026-04-20 | 114.36 | 114.36 | 106.27 | 108.05 | -5.52% | 14.89 | 5.25% |
| 2026-04-17 | 109.60 | 116.03 | 108.80 | 114.36 | +3.82% | 8.59 | 2.92% |
| 2026-04-16 | 107.10 | 112.40 | 105.00 | 110.15 | +3.15% | 8.30 | 2.90% |
| 2026-04-15 | 111.18 | 113.66 | 106.15 | 106.79 | -3.79% | 11.65 | 4.07% |
| 2026-04-14 | 110.29 | 115.52 | 107.12 | 111.00 | -1.20% | 14.67 | 5.08% |
| 2026-04-13 | 106.00 | 115.00 | 104.20 | 112.35 | +7.08% | 12.92 | 4.49% |
| 2026-04-10 | 106.47 | 110.58 | 104.80 | 104.92 | -0.65% | 9.86 | 3.52% |
| 2026-04-09 | 103.93 | 110.00 | 103.93 | 105.61 | +0.34% | 7.73 | 2.78% |
| 2026-04-08 | 101.17 | 105.99 | 101.17 | 105.25 | +6.55% | 8.64 | 3.17% |
| 2026-04-07 | 99.75 | 102.60 | 98.22 | 98.78 | -1.12% | 7.29 | 2.78% |
| 2026-04-03 | 95.80 | 101.00 | 93.50 | 99.90 | +5.62% | 8.94 | 3.47% |
| 2026-04-02 | 96.63 | 98.59 | 93.20 | 94.58 | -0.76% | 5.58 | 2.23% |
| 2026-04-01 | 95.81 | 96.70 | 93.42 | 95.30 | +3.34% | 6.04 | 2.42% |
| 2026-03-31 | 95.56 | 98.05 | 91.52 | 92.22 | -1.98% | 7.29 | 2.96% |
| 2026-03-30 | 91.33 | 95.66 | 88.50 | 94.08 | +3.20% | 7.22 | 2.97% |
| 2026-03-27 | 89.49 | 93.27 | 88.26 | 91.16 | +0.57% | 4.16 | 1.75% |
| 2026-03-26 | 92.24 | 93.24 | 89.31 | 90.64 | -1.04% | 3.81 | 1.60% |
| 2026-03-25 | 89.00 | 94.50 | 88.85 | 91.59 | +5.16% | 6.37 | 2.64% |