博力威 sh.688345
59.95
+9.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 55.50 | 61.52 | 54.87 | 59.95 | +9.74% | 3.05 | 5.21% |
| 2026-05-22 | 54.00 | 56.49 | 53.35 | 54.63 | +2.02% | 1.58 | 2.88% |
| 2026-05-21 | 56.95 | 57.30 | 53.50 | 53.55 | -6.20% | 1.88 | 3.37% |
| 2026-05-20 | 59.00 | 59.28 | 55.10 | 57.09 | -1.43% | 2.45 | 4.33% |
| 2026-05-19 | 53.73 | 62.62 | 53.40 | 57.92 | +9.82% | 3.85 | 6.58% |
| 2026-05-18 | 52.00 | 53.57 | 51.60 | 52.74 | -2.51% | 1.46 | 2.78% |
| 2026-05-15 | 57.70 | 58.27 | 53.20 | 54.10 | -5.45% | 2.58 | 4.66% |
| 2026-05-14 | 52.47 | 57.55 | 51.71 | 57.22 | +9.43% | 2.78 | 5.02% |
| 2026-05-13 | 51.68 | 53.28 | 51.34 | 52.29 | +0.36% | 1.02 | 1.96% |
| 2026-05-12 | 53.90 | 53.90 | 50.60 | 52.10 | -3.52% | 1.72 | 3.34% |
| 2026-05-11 | 52.62 | 54.18 | 51.51 | 54.00 | +2.37% | 1.37 | 2.59% |
| 2026-05-08 | 53.95 | 54.52 | 52.25 | 52.95 | -2.74% | 1.72 | 3.23% |
| 2026-05-07 | 55.65 | 56.00 | 53.61 | 54.44 | -2.17% | 1.88 | 3.43% |
| 2026-05-06 | 53.00 | 56.96 | 51.17 | 55.65 | +6.00% | 2.82 | 5.22% |
| 2026-04-30 | 54.00 | 54.00 | 52.43 | 52.50 | -3.01% | 0.83 | 1.57% |
| 2026-04-29 | 52.27 | 55.35 | 50.38 | 54.13 | +2.42% | 1.59 | 3.00% |
| 2026-04-28 | 52.82 | 54.50 | 51.51 | 52.85 | -1.25% | 1.27 | 2.40% |
| 2026-04-27 | 55.30 | 56.68 | 52.50 | 53.52 | -0.48% | 1.59 | 2.95% |
| 2026-04-24 | 53.25 | 54.73 | 52.80 | 53.78 | -1.05% | 1.00 | 1.87% |
| 2026-04-23 | 54.60 | 54.70 | 52.12 | 54.35 | -1.36% | 1.44 | 2.70% |