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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 57.80 | 62.93 | 56.68 | 61.51 | +7.52% | 8.29 | 5.20% |
| 2025-12-17 | 56.17 | 57.53 | 54.70 | 57.21 | +3.27% | 2.85 | 1.94% |
| 2025-12-16 | 57.59 | 58.33 | 55.19 | 55.40 | -3.80% | 3.46 | 2.34% |
| 2025-12-15 | 56.21 | 58.77 | 56.03 | 57.59 | +1.37% | 3.54 | 2.34% |
| 2025-12-12 | 55.02 | 57.40 | 54.52 | 56.81 | +3.05% | 3.98 | 2.71% |
| 2025-12-11 | 55.19 | 55.95 | 54.20 | 55.13 | +0.04% | 2.67 | 1.85% |
| 2025-12-10 | 55.58 | 56.90 | 54.50 | 55.11 | +2.15% | 5.74 | 3.95% |
| 2025-12-09 | 51.30 | 54.78 | 51.07 | 53.95 | +4.39% | 4.45 | 3.20% |
| 2025-12-08 | 50.54 | 52.71 | 50.25 | 51.68 | +3.42% | 3.89 | 2.88% |
| 2025-12-05 | 48.21 | 50.38 | 47.74 | 49.97 | +3.05% | 2.29 | 1.77% |
| 2025-12-04 | 49.12 | 49.95 | 48.10 | 48.49 | -0.35% | 1.60 | 1.25% |
| 2025-12-03 | 48.58 | 49.60 | 48.03 | 48.66 | +0.47% | 1.51 | 1.18% |
| 2025-12-02 | 49.56 | 49.80 | 48.30 | 48.43 | -2.28% | 1.33 | 1.04% |
| 2025-12-01 | 49.88 | 50.50 | 49.15 | 49.56 | +0.59% | 1.42 | 1.09% |
| 2025-11-28 | 48.73 | 49.84 | 48.39 | 49.27 | +1.11% | 1.12 | 0.87% |
| 2025-11-27 | 48.82 | 50.66 | 48.50 | 48.73 | -0.18% | 1.82 | 1.41% |
| 2025-11-26 | 49.21 | 49.43 | 48.31 | 48.82 | +0.21% | 1.61 | 1.26% |
| 2025-11-25 | 47.57 | 49.86 | 47.57 | 48.72 | +3.11% | 2.37 | 1.85% |
| 2025-11-24 | 46.57 | 47.50 | 45.98 | 47.25 | +2.65% | 2.03 | 1.66% |
| 2025-11-21 | 47.26 | 48.00 | 45.75 | 46.03 | -4.60% | 2.44 | 2.00% |