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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 37.20 | 37.25 | 36.67 | 36.78 | -1.26% | 0.36 | 1.36% |
| 2026-04-21 | 37.49 | 37.50 | 36.89 | 37.25 | -0.77% | 0.37 | 1.41% |
| 2026-04-20 | 37.28 | 37.88 | 37.06 | 37.54 | +0.72% | 0.49 | 1.84% |
| 2026-04-17 | 38.00 | 38.00 | 37.01 | 37.27 | -0.56% | 0.38 | 1.44% |
| 2026-04-16 | 36.81 | 37.68 | 36.40 | 37.48 | +1.85% | 0.49 | 1.86% |
| 2026-04-15 | 37.00 | 37.34 | 36.72 | 36.80 | -0.16% | 0.43 | 1.63% |
| 2026-04-14 | 37.01 | 37.25 | 36.42 | 36.86 | +0.11% | 0.42 | 1.61% |
| 2026-04-13 | 36.83 | 37.00 | 36.26 | 36.82 | 0.00% | 0.39 | 1.49% |
| 2026-04-10 | 36.93 | 37.31 | 36.77 | 36.82 | +0.03% | 0.36 | 1.37% |
| 2026-04-09 | 37.00 | 37.05 | 36.41 | 36.81 | -1.13% | 0.43 | 1.63% |
| 2026-04-08 | 36.91 | 37.30 | 36.63 | 37.23 | +2.87% | 0.49 | 1.88% |
| 2026-04-07 | 35.29 | 36.49 | 35.12 | 36.19 | +3.67% | 0.61 | 2.37% |
| 2026-04-03 | 36.16 | 36.16 | 34.68 | 34.91 | -3.00% | 0.38 | 1.54% |
| 2026-04-02 | 36.92 | 37.38 | 35.68 | 35.99 | -2.41% | 0.57 | 2.21% |
| 2026-04-01 | 37.29 | 37.58 | 36.60 | 36.88 | +0.79% | 0.48 | 1.84% |
| 2026-03-31 | 37.53 | 37.80 | 36.38 | 36.59 | -1.53% | 0.51 | 1.94% |
| 2026-03-30 | 36.30 | 37.16 | 35.94 | 37.16 | +1.67% | 0.44 | 1.67% |
| 2026-03-27 | 35.68 | 36.73 | 35.40 | 36.55 | +1.67% | 0.41 | 1.60% |
| 2026-03-26 | 36.74 | 36.98 | 35.70 | 35.95 | -2.15% | 0.43 | 1.66% |
| 2026-03-25 | 36.37 | 36.93 | 36.37 | 36.74 | +1.94% | 0.48 | 1.86% |