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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 88.05 | 89.00 | 84.30 | 87.10 | +1.01% | 4.30 | 1.91% |
| 2026-03-23 | 86.80 | 89.80 | 85.20 | 86.23 | -4.57% | 7.45 | 3.27% |
| 2026-03-20 | 92.14 | 94.00 | 89.67 | 90.36 | -0.70% | 7.07 | 2.95% |
| 2026-03-19 | 93.68 | 95.68 | 90.31 | 91.00 | -4.01% | 6.20 | 2.57% |
| 2026-03-18 | 92.12 | 96.51 | 90.96 | 94.80 | +3.89% | 10.02 | 4.08% |
| 2026-03-17 | 92.87 | 95.90 | 88.78 | 91.25 | -0.09% | 9.43 | 3.93% |
| 2026-03-16 | 94.80 | 94.80 | 88.60 | 91.33 | -2.31% | 6.97 | 2.94% |
| 2026-03-13 | 94.73 | 96.66 | 93.24 | 93.49 | -2.63% | 4.73 | 1.91% |
| 2026-03-12 | 97.00 | 97.90 | 93.50 | 96.02 | -1.92% | 7.13 | 2.85% |
| 2026-03-11 | 99.13 | 99.45 | 96.50 | 97.90 | -1.24% | 6.57 | 2.57% |
| 2026-03-10 | 97.04 | 100.66 | 96.00 | 99.13 | +4.03% | 10.44 | 4.05% |
| 2026-03-09 | 92.82 | 96.40 | 90.36 | 95.29 | -2.15% | 9.72 | 3.99% |
| 2026-03-06 | 99.94 | 100.78 | 96.06 | 97.38 | -2.52% | 9.94 | 3.87% |
| 2026-03-05 | 102.50 | 102.76 | 99.28 | 99.90 | +0.82% | 8.04 | 3.05% |
| 2026-03-04 | 99.00 | 103.12 | 97.58 | 99.09 | -2.34% | 13.55 | 5.21% |
| 2026-03-03 | 109.13 | 110.88 | 101.21 | 101.46 | -7.44% | 15.95 | 5.83% |
| 2026-03-02 | 111.00 | 114.48 | 108.09 | 109.61 | -1.48% | 13.72 | 4.75% |
| 2026-02-27 | 113.80 | 115.50 | 110.99 | 111.26 | -3.92% | 12.85 | 4.37% |
| 2026-02-26 | 118.94 | 120.00 | 113.17 | 115.80 | -3.50% | 12.87 | 4.23% |
| 2026-02-25 | 117.43 | 120.30 | 111.61 | 120.00 | +5.79% | 20.15 | 6.61% |