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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 49.13 | 49.69 | 48.01 | 48.25 | -1.33% | 1.99 | 1.56% |
| 2025-11-19 | 49.18 | 49.92 | 48.51 | 48.90 | -0.35% | 1.47 | 1.14% |
| 2025-11-18 | 50.15 | 50.92 | 48.49 | 49.07 | -1.35% | 1.90 | 1.47% |
| 2025-11-17 | 50.13 | 50.88 | 49.51 | 49.74 | -0.70% | 1.72 | 1.31% |
| 2025-11-14 | 51.19 | 51.89 | 50.08 | 50.09 | -3.19% | 1.67 | 1.25% |
| 2025-11-13 | 49.59 | 52.71 | 49.30 | 51.74 | +4.91% | 3.44 | 2.56% |
| 2025-11-12 | 51.01 | 51.01 | 48.85 | 49.32 | -2.61% | 1.97 | 1.52% |
| 2025-11-11 | 50.54 | 51.36 | 50.10 | 50.64 | +1.20% | 1.90 | 1.43% |
| 2025-11-10 | 51.18 | 51.71 | 49.68 | 50.04 | -2.59% | 2.48 | 1.88% |
| 2025-11-07 | 51.72 | 52.84 | 50.85 | 51.37 | -0.75% | 2.48 | 1.83% |
| 2025-11-06 | 49.81 | 52.00 | 49.81 | 51.76 | +3.79% | 2.81 | 2.10% |
| 2025-11-05 | 48.49 | 50.10 | 48.28 | 49.87 | -0.46% | 2.65 | 2.05% |
| 2025-11-04 | 52.55 | 52.81 | 49.71 | 50.10 | -5.06% | 3.64 | 2.74% |
| 2025-11-03 | 54.20 | 54.60 | 51.50 | 52.77 | -2.60% | 3.37 | 2.46% |
| 2025-10-31 | 56.27 | 56.96 | 54.01 | 54.18 | -4.28% | 3.46 | 2.40% |
| 2025-10-30 | 59.50 | 59.50 | 56.56 | 56.60 | -5.03% | 4.68 | 3.13% |
| 2025-10-29 | 56.17 | 60.68 | 55.26 | 59.60 | +6.14% | 6.27 | 4.12% |
| 2025-10-28 | 55.90 | 57.19 | 54.32 | 56.15 | -1.27% | 4.18 | 2.86% |
| 2025-10-27 | 56.88 | 57.63 | 55.93 | 56.87 | +1.03% | 3.13 | 2.11% |
| 2025-10-24 | 54.80 | 57.28 | 54.27 | 56.29 | +3.93% | 3.51 | 2.40% |