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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 54.24 | 57.80 | 54.08 | 55.10 | +0.92% | 2.10 | 3.76% |
| 2026-04-21 | 53.66 | 56.26 | 53.20 | 54.60 | +0.74% | 1.73 | 3.14% |
| 2026-04-20 | 53.96 | 55.35 | 52.88 | 54.20 | +0.46% | 1.79 | 3.29% |
| 2026-04-17 | 52.24 | 54.47 | 51.65 | 53.95 | +3.27% | 1.93 | 3.62% |
| 2026-04-16 | 53.34 | 53.89 | 51.83 | 52.24 | -2.01% | 2.34 | 4.46% |
| 2026-04-15 | 55.00 | 56.28 | 52.98 | 53.31 | -2.00% | 2.20 | 4.03% |
| 2026-04-14 | 53.00 | 54.50 | 52.00 | 54.40 | +2.16% | 2.41 | 4.52% |
| 2026-04-13 | 51.39 | 55.69 | 51.01 | 53.25 | +5.17% | 3.55 | 6.61% |
| 2026-04-10 | 51.56 | 52.69 | 49.95 | 50.63 | -2.24% | 2.90 | 5.69% |
| 2026-04-09 | 48.50 | 53.59 | 47.98 | 51.79 | +5.82% | 4.17 | 8.20% |
| 2026-04-08 | 52.63 | 53.59 | 48.27 | 48.94 | -5.16% | 3.81 | 7.65% |
| 2026-04-07 | 43.34 | 51.60 | 43.34 | 51.60 | +20.00% | 4.26 | 8.75% |
| 2026-04-03 | 41.19 | 44.00 | 40.59 | 43.00 | +10.60% | 2.39 | 5.60% |
| 2026-04-02 | 39.25 | 40.30 | 37.94 | 38.88 | -2.73% | 0.85 | 2.18% |
| 2026-04-01 | 39.44 | 41.17 | 38.50 | 39.97 | +4.61% | 1.28 | 3.22% |
| 2026-03-31 | 40.77 | 41.50 | 38.18 | 38.21 | -6.80% | 1.58 | 4.00% |
| 2026-03-30 | 43.02 | 43.39 | 39.51 | 41.00 | -6.61% | 1.82 | 4.41% |
| 2026-03-27 | 43.90 | 44.44 | 42.66 | 43.90 | -3.43% | 1.88 | 4.32% |
| 2026-03-26 | 43.53 | 46.35 | 42.44 | 45.46 | +3.55% | 2.67 | 6.02% |
| 2026-03-25 | 44.50 | 45.47 | 43.08 | 43.90 | -3.18% | 2.46 | 5.61% |