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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.29 | 34.39 | 32.40 | 32.66 | -2.77% | 0.51 | 1.55% |
| 2025-11-19 | 35.23 | 35.96 | 33.50 | 33.59 | -4.63% | 0.57 | 1.65% |
| 2025-11-18 | 36.65 | 37.18 | 34.88 | 35.22 | -4.29% | 0.83 | 2.35% |
| 2025-11-17 | 38.80 | 38.80 | 36.68 | 36.80 | -4.64% | 1.11 | 2.98% |
| 2025-11-14 | 37.30 | 40.00 | 37.06 | 38.59 | +2.77% | 1.34 | 3.45% |
| 2025-11-13 | 36.54 | 38.55 | 36.38 | 37.55 | +2.60% | 0.98 | 2.59% |
| 2025-11-12 | 37.06 | 38.00 | 35.19 | 36.60 | -2.69% | 0.78 | 2.13% |
| 2025-11-11 | 36.28 | 39.20 | 36.28 | 37.61 | +3.52% | 1.15 | 3.04% |
| 2025-11-10 | 37.56 | 38.58 | 36.15 | 36.33 | -2.65% | 0.65 | 1.75% |
| 2025-11-07 | 36.46 | 38.35 | 36.02 | 37.32 | +2.22% | 0.80 | 2.15% |
| 2025-11-06 | 36.46 | 37.83 | 36.00 | 36.51 | +0.11% | 0.66 | 1.80% |
| 2025-11-05 | 34.97 | 36.90 | 34.97 | 36.47 | +2.96% | 0.55 | 1.53% |
| 2025-11-04 | 36.70 | 37.22 | 35.10 | 35.42 | -4.40% | 0.63 | 1.75% |
| 2025-11-03 | 39.17 | 39.39 | 36.04 | 37.05 | -6.75% | 1.16 | 3.13% |
| 2025-10-31 | 38.46 | 41.60 | 38.00 | 39.73 | +2.32% | 1.39 | 3.49% |
| 2025-10-30 | 38.61 | 40.46 | 37.88 | 38.83 | +0.60% | 1.39 | 3.55% |
| 2025-10-29 | 37.78 | 38.78 | 37.60 | 38.60 | +1.23% | 0.73 | 1.90% |
| 2025-10-28 | 37.99 | 39.16 | 37.31 | 38.13 | +1.06% | 0.80 | 2.11% |
| 2025-10-27 | 37.60 | 38.80 | 36.87 | 37.73 | +0.16% | 0.72 | 1.90% |
| 2025-10-24 | 36.10 | 38.02 | 35.99 | 37.67 | +4.73% | 0.73 | 1.97% |