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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 53.70 | 58.16 | 53.03 | 56.52 | +4.40% | 7.46 | 5.06% |
| 2025-09-16 | 50.00 | 54.95 | 49.73 | 54.14 | +8.39% | 9.65 | 6.98% |
| 2025-09-15 | 48.60 | 50.47 | 48.38 | 49.95 | +2.82% | 4.59 | 3.52% |
| 2025-09-12 | 48.37 | 49.35 | 48.27 | 48.58 | -0.18% | 2.64 | 2.06% |
| 2025-09-11 | 47.10 | 49.30 | 46.54 | 48.67 | +2.90% | 2.63 | 2.09% |
| 2025-09-10 | 47.03 | 48.64 | 47.03 | 47.30 | -0.57% | 1.95 | 1.55% |
| 2025-09-09 | 48.65 | 48.78 | 47.33 | 47.57 | -1.92% | 2.56 | 2.03% |
| 2025-09-08 | 48.86 | 49.27 | 47.94 | 48.50 | -0.45% | 4.30 | 3.39% |
| 2025-09-05 | 44.31 | 48.72 | 44.31 | 48.72 | +10.00% | 3.47 | 2.81% |
| 2025-09-04 | 46.31 | 47.00 | 43.54 | 44.29 | -4.32% | 3.07 | 2.59% |
| 2025-09-03 | 47.20 | 47.92 | 46.07 | 46.29 | -2.57% | 2.51 | 2.05% |
| 2025-09-02 | 50.67 | 51.15 | 46.71 | 47.51 | -6.25% | 5.65 | 4.45% |
| 2025-09-01 | 49.19 | 51.50 | 48.80 | 50.68 | +3.05% | 5.14 | 3.89% |
| 2025-08-29 | 49.00 | 49.60 | 48.16 | 49.18 | +0.08% | 3.24 | 2.53% |
| 2025-08-28 | 46.80 | 50.51 | 46.52 | 49.14 | +5.00% | 6.10 | 4.80% |
| 2025-08-27 | 48.43 | 49.15 | 46.72 | 46.80 | -2.92% | 4.52 | 3.61% |
| 2025-08-26 | 49.75 | 50.90 | 48.16 | 48.21 | -2.98% | 5.43 | 4.20% |
| 2025-08-25 | 50.00 | 52.10 | 48.89 | 49.69 | -1.70% | 6.65 | 5.05% |
| 2025-08-22 | 49.50 | 52.76 | 49.50 | 50.55 | +5.20% | 9.38 | 7.10% |
| 2025-08-21 | 46.01 | 50.70 | 45.51 | 48.05 | +3.29% | 8.07 | 6.49% |