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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 54.61 | 55.48 | 53.35 | 54.16 | -1.71% | 3.18 | 2.26% |
| 2025-10-22 | 55.00 | 56.37 | 54.36 | 55.10 | -1.80% | 2.14 | 1.48% |
| 2025-10-21 | 55.62 | 56.88 | 55.20 | 56.11 | +1.19% | 2.75 | 1.87% |
| 2025-10-20 | 57.33 | 57.49 | 54.82 | 55.45 | -0.18% | 3.13 | 2.15% |
| 2025-10-17 | 57.73 | 58.81 | 55.34 | 55.55 | -3.46% | 3.62 | 2.44% |
| 2025-10-16 | 58.53 | 59.13 | 57.30 | 57.54 | -2.47% | 3.18 | 2.09% |
| 2025-10-15 | 56.91 | 59.50 | 56.00 | 59.00 | +4.06% | 5.76 | 3.82% |
| 2025-10-14 | 61.87 | 62.86 | 56.08 | 56.70 | -7.88% | 8.63 | 5.63% |
| 2025-10-13 | 55.06 | 62.13 | 55.06 | 61.55 | +4.68% | 7.84 | 4.99% |
| 2025-10-10 | 63.30 | 63.49 | 58.58 | 58.80 | -7.11% | 7.96 | 5.07% |
| 2025-10-09 | 65.01 | 65.21 | 59.33 | 63.30 | -3.27% | 14.82 | 9.14% |
| 2025-09-30 | 65.44 | 65.44 | 64.05 | 65.44 | +10.00% | 12.50 | 7.32% |
| 2025-09-29 | 59.49 | 59.49 | 59.49 | 59.49 | +10.00% | 1.10 | 0.70% |
| 2025-09-26 | 55.13 | 56.10 | 53.96 | 54.08 | -2.61% | 1.94 | 1.35% |
| 2025-09-25 | 55.48 | 56.29 | 54.87 | 55.53 | +0.09% | 1.94 | 1.34% |
| 2025-09-24 | 53.81 | 55.72 | 53.45 | 55.48 | +2.34% | 2.26 | 1.58% |
| 2025-09-23 | 55.05 | 55.49 | 52.94 | 54.21 | -1.85% | 3.28 | 2.33% |
| 2025-09-22 | 55.72 | 55.97 | 54.12 | 55.23 | -0.93% | 3.18 | 2.22% |
| 2025-09-19 | 55.24 | 57.89 | 55.14 | 55.75 | +0.60% | 3.65 | 2.47% |
| 2025-09-18 | 56.06 | 57.94 | 54.70 | 55.42 | -1.95% | 5.61 | 3.82% |