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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 113.00 | 116.80 | 112.08 | 113.43 | +6.83% | 20.97 | 6.97% |
| 2026-02-13 | 107.52 | 110.57 | 105.28 | 106.18 | -5.11% | 10.70 | 3.80% |
| 2026-02-12 | 114.10 | 116.99 | 110.05 | 111.90 | -1.87% | 13.95 | 4.76% |
| 2026-02-11 | 111.65 | 117.17 | 110.88 | 114.03 | +3.45% | 14.61 | 4.87% |
| 2026-02-10 | 102.49 | 112.00 | 102.05 | 110.23 | +5.96% | 14.17 | 5.05% |
| 2026-02-09 | 104.20 | 107.76 | 100.00 | 104.03 | +4.14% | 14.33 | 5.26% |
| 2026-02-06 | 96.80 | 103.31 | 94.00 | 99.89 | +1.10% | 13.03 | 5.07% |
| 2026-02-05 | 100.10 | 102.50 | 96.23 | 98.80 | -1.30% | 13.41 | 5.19% |
| 2026-02-04 | 92.00 | 100.10 | 88.03 | 100.10 | +10.00% | 16.41 | 6.63% |
| 2026-02-03 | 86.05 | 92.27 | 85.56 | 91.00 | +8.49% | 14.20 | 6.07% |
| 2026-02-02 | 88.32 | 93.00 | 83.78 | 83.88 | -9.89% | 15.56 | 6.84% |
| 2026-01-30 | 90.80 | 95.95 | 90.80 | 93.09 | +1.53% | 11.80 | 4.84% |
| 2026-01-29 | 89.50 | 97.97 | 88.51 | 91.69 | +2.40% | 14.32 | 5.92% |
| 2026-01-28 | 82.67 | 90.30 | 81.50 | 89.54 | +7.23% | 14.53 | 6.42% |
| 2026-01-27 | 78.96 | 84.87 | 78.20 | 83.50 | +5.96% | 10.51 | 4.88% |
| 2026-01-26 | 78.53 | 81.30 | 76.00 | 78.80 | +2.27% | 10.99 | 5.28% |
| 2026-01-23 | 77.90 | 78.27 | 74.68 | 77.05 | -0.89% | 8.22 | 4.11% |
| 2026-01-22 | 74.82 | 79.68 | 73.31 | 77.74 | +5.07% | 12.16 | 6.04% |
| 2026-01-21 | 73.66 | 74.27 | 70.33 | 73.99 | 0.00% | 12.30 | 6.46% |
| 2026-01-20 | 73.71 | 76.23 | 71.59 | 73.99 | +6.77% | 21.03 | 10.83% |