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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 35.10 | 35.28 | 32.95 | 32.98 | -3.00% | 1.17 | 18.81% |
| 2025-07-22 | 33.31 | 34.38 | 33.00 | 34.00 | +2.13% | 1.80 | 28.70% |
| 2025-07-21 | 32.37 | 33.77 | 32.20 | 33.29 | +4.16% | 1.47 | 23.81% |
| 2025-07-18 | 32.11 | 32.27 | 31.75 | 31.96 | -0.47% | 0.37 | 6.20% |
| 2025-07-17 | 32.35 | 32.35 | 31.83 | 32.11 | +0.25% | 0.42 | 7.08% |
| 2025-07-16 | 32.20 | 32.25 | 31.60 | 32.03 | -0.37% | 0.46 | 7.81% |
| 2025-07-15 | 32.98 | 33.00 | 31.92 | 32.15 | -2.78% | 0.74 | 12.40% |
| 2025-07-14 | 32.30 | 33.18 | 31.98 | 33.07 | +3.15% | 1.18 | 19.49% |
| 2025-07-11 | 32.98 | 32.98 | 31.60 | 32.06 | -2.40% | 1.02 | 17.20% |
| 2025-07-10 | 32.12 | 33.25 | 32.12 | 32.85 | +0.67% | 1.28 | 21.01% |
| 2025-07-09 | 32.68 | 33.86 | 32.62 | 32.63 | +0.09% | 2.03 | 32.99% |
| 2025-07-08 | 32.24 | 32.75 | 31.67 | 32.60 | +0.62% | 1.39 | 23.19% |
| 2025-07-07 | 32.00 | 32.68 | 31.52 | 32.40 | +0.93% | 1.18 | 19.81% |
| 2025-07-04 | 33.00 | 33.00 | 31.98 | 32.10 | -3.52% | 1.54 | 25.78% |
| 2025-07-03 | 34.89 | 34.93 | 32.45 | 33.27 | -5.38% | 3.31 | 54.08% |
| 2025-07-02 | 32.44 | 35.16 | 31.84 | 35.16 | +10.01% | 3.57 | 55.95% |
| 2025-07-01 | 32.28 | 32.58 | 31.44 | 31.96 | -0.96% | 0.53 | 8.94% |
| 2025-06-30 | 31.00 | 32.60 | 30.92 | 32.27 | +3.86% | 0.74 | 12.47% |
| 2025-06-27 | 31.48 | 31.48 | 30.93 | 31.07 | -0.67% | 0.31 | 5.43% |
| 2025-06-26 | 31.03 | 31.66 | 30.87 | 31.28 | +0.26% | 0.46 | 8.00% |