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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.89 | 32.49 | 30.73 | 30.80 | -3.42% | 0.41 | 1.30% |
| 2025-12-17 | 31.10 | 32.27 | 30.24 | 31.89 | +3.04% | 0.38 | 1.20% |
| 2025-12-16 | 31.54 | 31.54 | 30.71 | 30.95 | -1.40% | 0.21 | 0.69% |
| 2025-12-15 | 32.00 | 32.00 | 31.24 | 31.39 | -0.03% | 0.22 | 0.68% |
| 2025-12-12 | 31.94 | 32.21 | 31.40 | 31.40 | -1.26% | 0.22 | 0.71% |
| 2025-12-11 | 32.51 | 32.70 | 31.80 | 31.80 | -2.75% | 0.25 | 0.77% |
| 2025-12-10 | 32.88 | 32.88 | 31.99 | 32.70 | -0.03% | 0.23 | 0.72% |
| 2025-12-09 | 33.15 | 33.30 | 32.58 | 32.71 | -2.39% | 0.30 | 0.90% |
| 2025-12-08 | 33.79 | 33.79 | 33.00 | 33.51 | +0.27% | 0.34 | 1.02% |
| 2025-12-05 | 32.10 | 33.87 | 31.75 | 33.42 | +4.60% | 0.52 | 1.56% |
| 2025-12-04 | 32.28 | 32.39 | 31.40 | 31.95 | -0.56% | 0.24 | 0.75% |
| 2025-12-03 | 32.53 | 32.84 | 31.77 | 32.13 | -0.74% | 0.27 | 0.83% |
| 2025-12-02 | 33.47 | 33.50 | 32.12 | 32.37 | -1.13% | 0.33 | 1.01% |
| 2025-12-01 | 33.00 | 33.71 | 32.71 | 32.74 | -1.06% | 0.33 | 1.01% |
| 2025-11-28 | 32.58 | 33.16 | 32.50 | 33.09 | +0.64% | 0.31 | 0.95% |
| 2025-11-27 | 32.29 | 33.86 | 32.29 | 32.88 | +1.83% | 0.48 | 1.45% |
| 2025-11-26 | 32.66 | 33.20 | 32.28 | 32.29 | -2.00% | 0.39 | 1.20% |
| 2025-11-25 | 33.75 | 33.80 | 32.25 | 32.95 | -0.15% | 0.62 | 1.88% |
| 2025-11-24 | 30.68 | 33.99 | 30.68 | 33.00 | +9.27% | 1.20 | 3.70% |
| 2025-11-21 | 32.18 | 32.47 | 30.16 | 30.20 | -7.53% | 0.58 | 1.87% |