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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.29 | 29.66 | 29.02 | 29.66 | +1.37% | 0.26 | 0.87% |
| 2025-08-19 | 29.49 | 29.52 | 28.80 | 29.26 | -0.88% | 0.30 | 1.02% |
| 2025-08-18 | 29.46 | 29.75 | 28.64 | 29.52 | +0.82% | 0.46 | 1.57% |
| 2025-08-15 | 29.11 | 29.66 | 29.05 | 29.28 | +1.70% | 0.33 | 1.12% |
| 2025-08-14 | 30.13 | 30.35 | 28.76 | 28.79 | -3.10% | 0.43 | 1.45% |
| 2025-08-13 | 29.74 | 29.99 | 29.43 | 29.71 | 0.00% | 0.32 | 1.07% |
| 2025-08-12 | 30.42 | 30.66 | 29.40 | 29.71 | -3.10% | 0.44 | 1.48% |
| 2025-08-11 | 29.08 | 30.70 | 29.08 | 30.66 | +6.31% | 0.63 | 2.08% |
| 2025-08-08 | 28.85 | 28.99 | 28.38 | 28.84 | +0.45% | 0.22 | 0.78% |
| 2025-08-07 | 29.28 | 29.44 | 28.63 | 28.71 | -1.44% | 0.26 | 0.90% |
| 2025-08-06 | 28.39 | 29.20 | 28.12 | 29.13 | +2.61% | 0.37 | 1.27% |
| 2025-08-05 | 28.38 | 28.89 | 28.20 | 28.39 | +0.71% | 0.31 | 1.09% |
| 2025-08-04 | 27.80 | 28.19 | 27.06 | 28.19 | +2.70% | 0.34 | 1.22% |
| 2025-08-01 | 27.31 | 27.75 | 27.13 | 27.45 | +0.81% | 0.31 | 1.12% |
| 2025-07-31 | 26.98 | 27.93 | 26.98 | 27.23 | +0.11% | 0.39 | 1.40% |
| 2025-07-30 | 28.15 | 28.17 | 27.00 | 27.20 | -3.89% | 0.31 | 1.15% |
| 2025-07-29 | 28.83 | 28.83 | 27.87 | 28.30 | -1.70% | 0.45 | 1.60% |
| 2025-07-28 | 27.16 | 28.85 | 26.95 | 28.79 | +5.92% | 0.57 | 2.03% |
| 2025-07-25 | 26.75 | 27.30 | 26.66 | 27.18 | +0.89% | 0.25 | 0.93% |
| 2025-07-24 | 27.15 | 27.47 | 26.81 | 26.94 | +0.56% | 0.31 | 1.16% |