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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 31.18 | 31.48 | 30.75 | 31.20 | +1.10% | 0.47 | 8.11% |
| 2025-06-24 | 30.02 | 31.08 | 29.98 | 30.86 | +3.04% | 0.42 | 7.40% |
| 2025-06-23 | 29.36 | 30.05 | 29.02 | 29.95 | +1.94% | 0.26 | 4.76% |
| 2025-06-20 | 29.49 | 30.03 | 29.07 | 29.38 | -0.37% | 0.24 | 4.46% |
| 2025-06-19 | 30.53 | 30.53 | 29.18 | 29.49 | -2.45% | 0.32 | 5.76% |
| 2025-06-18 | 30.52 | 30.65 | 29.66 | 30.23 | -1.08% | 0.31 | 5.49% |
| 2025-06-17 | 30.90 | 31.07 | 30.30 | 30.56 | -1.07% | 0.31 | 5.54% |
| 2025-06-16 | 30.78 | 31.29 | 30.52 | 30.89 | +0.03% | 0.54 | 9.33% |
| 2025-06-13 | 30.45 | 31.30 | 30.22 | 30.88 | +0.32% | 0.60 | 9.71% |
| 2025-06-12 | 30.98 | 31.00 | 30.46 | 30.78 | +0.23% | 0.34 | 5.58% |
| 2025-06-11 | 30.80 | 31.33 | 30.65 | 30.71 | -0.26% | 0.41 | 6.68% |
| 2025-06-10 | 31.39 | 31.66 | 30.37 | 30.79 | -1.79% | 0.55 | 8.83% |
| 2025-06-09 | 30.98 | 31.44 | 30.51 | 31.35 | +1.10% | 0.67 | 10.81% |
| 2025-06-06 | 30.04 | 31.29 | 29.99 | 31.01 | +3.37% | 0.95 | 15.41% |
| 2025-06-05 | 30.40 | 30.44 | 29.92 | 30.00 | -0.99% | 0.37 | 6.14% |
| 2025-06-04 | 29.80 | 30.88 | 29.80 | 30.30 | +2.78% | 0.52 | 8.52% |
| 2025-06-03 | 29.83 | 29.93 | 29.29 | 29.48 | -2.16% | 0.49 | 8.33% |
| 2025-05-30 | 31.00 | 31.21 | 30.00 | 30.13 | -3.74% | 0.74 | 12.11% |
| 2025-05-29 | 29.98 | 31.50 | 29.63 | 31.30 | +3.71% | 1.23 | 19.96% |
| 2025-05-28 | 29.78 | 30.81 | 29.55 | 30.18 | +1.38% | 0.85 | 14.17% |