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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 34.93 | 35.76 | 34.93 | 35.47 | +1.17% | 0.43 | 1.21% |
| 2026-01-16 | 35.90 | 36.20 | 34.61 | 35.06 | -2.34% | 0.63 | 1.81% |
| 2026-01-15 | 34.36 | 36.36 | 34.02 | 35.90 | +4.48% | 0.82 | 2.32% |
| 2026-01-14 | 34.09 | 35.30 | 33.71 | 34.36 | +0.97% | 0.57 | 1.64% |
| 2026-01-13 | 33.77 | 34.64 | 33.02 | 34.03 | +0.38% | 0.60 | 1.75% |
| 2026-01-12 | 33.30 | 34.14 | 32.69 | 33.90 | +1.35% | 0.57 | 1.70% |
| 2026-01-09 | 32.98 | 33.93 | 32.98 | 33.45 | +0.84% | 0.51 | 1.51% |
| 2026-01-08 | 33.01 | 33.47 | 32.74 | 33.17 | +0.33% | 0.27 | 0.82% |
| 2026-01-07 | 33.42 | 33.60 | 32.77 | 33.06 | +0.21% | 0.33 | 0.98% |
| 2026-01-06 | 32.82 | 33.32 | 32.51 | 32.99 | +1.57% | 0.44 | 1.34% |
| 2026-01-05 | 31.20 | 32.63 | 31.14 | 32.48 | +4.10% | 0.45 | 1.40% |
| 2025-12-31 | 31.50 | 31.79 | 30.90 | 31.20 | -0.79% | 0.29 | 0.94% |
| 2025-12-30 | 31.67 | 32.13 | 31.00 | 31.45 | -1.69% | 0.37 | 1.17% |
| 2025-12-29 | 32.89 | 32.94 | 31.85 | 31.99 | -2.77% | 0.34 | 1.05% |
| 2025-12-26 | 32.90 | 33.77 | 32.81 | 32.90 | -0.24% | 0.33 | 1.01% |
| 2025-12-25 | 31.77 | 33.03 | 31.53 | 32.98 | +3.71% | 0.38 | 1.17% |
| 2025-12-24 | 31.02 | 31.89 | 31.01 | 31.80 | +1.63% | 0.22 | 0.68% |
| 2025-12-23 | 30.95 | 31.42 | 30.61 | 31.29 | +1.00% | 0.28 | 0.91% |
| 2025-12-22 | 31.10 | 31.51 | 30.82 | 30.98 | -0.19% | 0.27 | 0.88% |
| 2025-12-19 | 31.30 | 31.77 | 30.97 | 31.04 | +0.78% | 0.31 | 0.99% |