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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 38.60 | 38.75 | 37.23 | 37.63 | -3.26% | 1.07 | 2.82% |
| 2025-09-16 | 38.11 | 38.90 | 37.45 | 38.90 | +1.78% | 1.07 | 2.81% |
| 2025-09-15 | 38.16 | 39.95 | 38.16 | 38.22 | -0.73% | 1.32 | 3.39% |
| 2025-09-12 | 39.83 | 39.89 | 37.62 | 38.50 | -3.05% | 1.37 | 3.57% |
| 2025-09-11 | 40.99 | 40.99 | 38.44 | 39.71 | -3.15% | 1.71 | 4.35% |
| 2025-09-10 | 41.55 | 41.57 | 39.72 | 41.00 | -5.25% | 1.82 | 4.47% |
| 2025-09-09 | 40.09 | 44.88 | 38.44 | 43.27 | +4.47% | 3.10 | 7.52% |
| 2025-09-08 | 35.20 | 41.42 | 34.40 | 41.42 | +19.99% | 2.65 | 7.11% |
| 2025-09-05 | 31.15 | 35.44 | 30.77 | 34.52 | +11.21% | 1.72 | 5.11% |
| 2025-09-04 | 30.82 | 32.77 | 30.18 | 31.04 | +0.68% | 0.89 | 2.84% |
| 2025-09-03 | 30.02 | 33.05 | 30.02 | 30.83 | +0.69% | 1.04 | 3.31% |
| 2025-09-02 | 30.91 | 31.08 | 29.96 | 30.62 | -1.32% | 0.62 | 2.04% |
| 2025-09-01 | 29.56 | 31.18 | 29.00 | 31.03 | +5.04% | 0.91 | 2.99% |
| 2025-08-29 | 29.00 | 30.58 | 28.58 | 29.54 | +1.34% | 0.84 | 2.82% |
| 2025-08-28 | 29.76 | 30.69 | 28.09 | 29.15 | -3.03% | 0.73 | 2.50% |
| 2025-08-27 | 31.84 | 33.29 | 30.05 | 30.06 | -2.43% | 1.09 | 3.46% |
| 2025-08-26 | 29.47 | 31.27 | 29.15 | 30.81 | +3.56% | 0.61 | 1.98% |
| 2025-08-25 | 29.79 | 29.95 | 29.10 | 29.75 | +0.30% | 0.36 | 1.22% |
| 2025-08-22 | 29.07 | 29.69 | 28.98 | 29.66 | +2.52% | 0.33 | 1.13% |
| 2025-08-21 | 29.66 | 29.66 | 28.89 | 28.93 | -2.46% | 0.31 | 1.06% |