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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.47 | 34.69 | 34.07 | 34.63 | +0.46% | 0.42 | 6.62% |
| 2025-08-19 | 34.50 | 34.56 | 33.93 | 34.47 | +0.03% | 0.52 | 8.11% |
| 2025-08-18 | 35.28 | 35.45 | 34.36 | 34.46 | -0.12% | 0.74 | 11.48% |
| 2025-08-15 | 34.35 | 34.98 | 34.01 | 34.50 | +0.70% | 0.58 | 9.11% |
| 2025-08-14 | 34.38 | 35.20 | 34.16 | 34.26 | -0.46% | 0.91 | 14.18% |
| 2025-08-13 | 34.33 | 34.88 | 34.23 | 34.42 | -0.23% | 0.73 | 11.43% |
| 2025-08-12 | 34.59 | 34.86 | 34.01 | 34.50 | -0.75% | 0.91 | 14.35% |
| 2025-08-11 | 34.16 | 35.06 | 34.16 | 34.76 | +2.30% | 1.17 | 18.21% |
| 2025-08-08 | 33.85 | 33.99 | 33.50 | 33.98 | +0.38% | 0.66 | 10.61% |
| 2025-08-07 | 33.35 | 33.89 | 33.17 | 33.85 | +1.41% | 0.74 | 11.88% |
| 2025-08-06 | 33.06 | 33.39 | 32.80 | 33.38 | +1.52% | 0.49 | 7.95% |
| 2025-08-05 | 32.65 | 33.06 | 32.58 | 32.88 | +0.70% | 0.37 | 6.08% |
| 2025-08-04 | 32.14 | 32.66 | 31.67 | 32.65 | +1.56% | 0.46 | 7.62% |
| 2025-08-01 | 32.10 | 32.35 | 31.87 | 32.15 | +0.16% | 0.34 | 5.74% |
| 2025-07-31 | 32.40 | 32.83 | 32.00 | 32.10 | -1.05% | 0.49 | 8.11% |
| 2025-07-30 | 32.87 | 32.87 | 32.01 | 32.44 | -1.34% | 0.41 | 6.86% |
| 2025-07-29 | 33.13 | 33.18 | 32.45 | 32.88 | -0.90% | 0.48 | 7.92% |
| 2025-07-28 | 32.75 | 33.30 | 32.65 | 33.18 | +1.31% | 0.56 | 9.10% |
| 2025-07-25 | 32.80 | 32.91 | 32.23 | 32.75 | -0.15% | 0.56 | 9.31% |
| 2025-07-24 | 32.98 | 33.15 | 32.60 | 32.80 | -0.55% | 0.73 | 12.09% |