博菲电气 sz.001255
34.07
+1.22%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 33.90 | 34.89 | 33.66 | 34.07 | +1.22% | 0.61 | 2.50% |
| 2026-05-22 | 33.02 | 34.07 | 32.61 | 33.66 | +2.40% | 0.40 | 1.70% |
| 2026-05-21 | 34.51 | 34.86 | 32.60 | 32.87 | -4.39% | 0.50 | 2.09% |
| 2026-05-20 | 34.87 | 35.20 | 34.01 | 34.38 | -1.41% | 0.35 | 1.42% |
| 2026-05-19 | 35.15 | 35.50 | 34.35 | 34.87 | -0.80% | 0.34 | 1.36% |
| 2026-05-18 | 34.61 | 35.41 | 34.32 | 35.15 | +1.18% | 0.42 | 1.69% |
| 2026-05-15 | 35.30 | 35.57 | 34.70 | 34.74 | -1.39% | 0.44 | 1.75% |
| 2026-05-14 | 35.80 | 35.92 | 34.76 | 35.23 | -0.98% | 0.53 | 2.12% |
| 2026-05-13 | 35.14 | 36.07 | 34.58 | 35.58 | +1.14% | 0.41 | 1.63% |
| 2026-05-12 | 36.10 | 36.10 | 34.75 | 35.18 | -2.17% | 0.46 | 1.83% |
| 2026-05-11 | 36.36 | 36.58 | 35.55 | 35.96 | -0.39% | 0.58 | 2.28% |
| 2026-05-08 | 36.00 | 36.29 | 35.10 | 36.10 | -0.03% | 0.58 | 2.28% |
| 2026-05-07 | 35.27 | 37.10 | 34.96 | 36.11 | +3.26% | 0.90 | 3.50% |
| 2026-05-06 | 35.28 | 35.28 | 34.63 | 34.97 | +0.43% | 0.57 | 2.28% |
| 2026-04-30 | 34.24 | 34.83 | 33.90 | 34.82 | +1.75% | 0.58 | 2.37% |
| 2026-04-29 | 34.99 | 34.99 | 32.91 | 34.22 | -3.17% | 0.83 | 3.43% |
| 2026-04-28 | 35.90 | 36.23 | 35.14 | 35.34 | -2.19% | 0.33 | 1.30% |
| 2026-04-27 | 36.02 | 36.22 | 35.11 | 36.13 | +1.40% | 0.42 | 1.64% |
| 2026-04-24 | 35.76 | 36.25 | 35.07 | 35.63 | -0.53% | 0.44 | 1.76% |
| 2026-04-23 | 36.79 | 37.02 | 35.64 | 35.82 | -2.61% | 0.56 | 2.16% |