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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 46.96 | 48.98 | 43.50 | 45.34 | -3.45% | 2.95 | 6.48% |
| 2026-03-23 | 41.99 | 48.86 | 41.40 | 46.96 | +10.70% | 2.94 | 6.39% |
| 2026-03-20 | 40.90 | 43.50 | 40.45 | 42.42 | +5.31% | 1.44 | 3.43% |
| 2026-03-19 | 39.43 | 41.68 | 39.20 | 40.28 | +1.44% | 0.82 | 2.03% |
| 2026-03-18 | 38.67 | 40.58 | 38.50 | 39.71 | +2.58% | 0.89 | 2.24% |
| 2026-03-17 | 40.90 | 41.38 | 38.70 | 38.71 | -5.61% | 0.70 | 1.76% |
| 2026-03-16 | 40.51 | 41.01 | 38.85 | 41.01 | -0.94% | 1.16 | 2.89% |
| 2026-03-13 | 41.31 | 42.26 | 40.41 | 41.40 | +0.22% | 0.98 | 2.36% |
| 2026-03-12 | 39.23 | 42.45 | 39.02 | 41.31 | +4.95% | 1.45 | 3.55% |
| 2026-03-11 | 38.09 | 40.81 | 37.96 | 39.36 | +3.20% | 1.35 | 3.40% |
| 2026-03-10 | 36.22 | 38.22 | 36.22 | 38.14 | +6.21% | 0.73 | 1.94% |
| 2026-03-09 | 35.80 | 36.92 | 35.25 | 35.91 | -1.70% | 0.54 | 1.51% |
| 2026-03-06 | 35.27 | 36.86 | 35.20 | 36.53 | +2.55% | 0.53 | 1.46% |
| 2026-03-05 | 36.20 | 36.83 | 35.30 | 35.62 | +0.48% | 0.52 | 1.45% |
| 2026-03-04 | 37.00 | 37.22 | 35.35 | 35.45 | -3.41% | 0.47 | 1.30% |
| 2026-03-03 | 37.69 | 38.65 | 36.70 | 36.70 | -2.16% | 0.68 | 1.81% |
| 2026-03-02 | 38.39 | 39.60 | 37.22 | 37.51 | -3.27% | 0.88 | 2.32% |
| 2026-02-27 | 38.69 | 38.88 | 38.00 | 38.78 | +0.23% | 0.25 | 0.66% |
| 2026-02-26 | 38.38 | 38.70 | 37.95 | 38.69 | +0.60% | 0.39 | 1.01% |
| 2026-02-25 | 38.00 | 38.88 | 37.38 | 38.46 | +1.69% | 0.48 | 1.24% |