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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 65.19 | 69.30 | 65.19 | 69.30 | +10.00% | 5.77 | 3.20% |
| 2026-01-16 | 61.80 | 64.11 | 61.80 | 63.00 | +2.72% | 4.15 | 2.52% |
| 2026-01-15 | 60.68 | 61.45 | 59.65 | 61.33 | +1.04% | 3.26 | 2.06% |
| 2026-01-14 | 62.57 | 63.20 | 59.60 | 60.70 | -3.13% | 4.10 | 2.56% |
| 2026-01-13 | 62.49 | 64.19 | 62.25 | 62.66 | -0.95% | 2.95 | 1.79% |
| 2026-01-12 | 64.77 | 65.50 | 62.10 | 63.26 | -2.00% | 4.53 | 2.74% |
| 2026-01-09 | 64.50 | 65.90 | 63.76 | 64.55 | -0.05% | 3.40 | 2.01% |
| 2026-01-08 | 66.83 | 66.93 | 64.30 | 64.58 | -4.33% | 3.41 | 1.99% |
| 2026-01-07 | 66.98 | 68.29 | 65.40 | 67.50 | +2.29% | 3.68 | 2.10% |
| 2026-01-06 | 66.46 | 67.08 | 65.20 | 65.99 | -0.03% | 2.68 | 1.56% |
| 2026-01-05 | 65.32 | 67.10 | 63.71 | 66.01 | +0.93% | 2.50 | 1.45% |
| 2025-12-31 | 66.88 | 67.40 | 65.02 | 65.40 | -2.36% | 2.49 | 1.45% |
| 2025-12-30 | 66.68 | 67.99 | 66.00 | 66.98 | -2.60% | 3.34 | 1.90% |
| 2025-12-29 | 65.88 | 69.88 | 65.80 | 68.77 | +5.56% | 5.81 | 3.26% |
| 2025-12-26 | 64.56 | 66.45 | 63.80 | 65.15 | +0.23% | 3.38 | 1.98% |
| 2025-12-25 | 64.03 | 65.30 | 63.56 | 65.00 | +0.78% | 2.72 | 1.62% |
| 2025-12-24 | 64.52 | 65.32 | 63.45 | 64.50 | -0.03% | 2.56 | 1.52% |
| 2025-12-23 | 64.72 | 65.40 | 63.41 | 64.52 | -1.42% | 5.08 | 3.03% |
| 2025-12-22 | 62.50 | 65.70 | 62.50 | 65.45 | +6.15% | 7.28 | 4.32% |
| 2025-12-19 | 60.98 | 62.39 | 60.28 | 61.66 | +0.24% | 5.00 | 3.11% |