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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 35.50 | 36.18 | 34.55 | 36.04 | +3.68% | 0.63 | 2.52% |
| 2026-03-23 | 35.85 | 36.68 | 34.34 | 34.76 | -4.77% | 0.76 | 3.02% |
| 2026-03-20 | 39.07 | 39.20 | 36.50 | 36.50 | -5.66% | 0.91 | 3.42% |
| 2026-03-19 | 40.00 | 40.55 | 38.46 | 38.69 | -4.02% | 0.76 | 2.75% |
| 2026-03-18 | 39.88 | 40.38 | 39.55 | 40.31 | +1.82% | 0.58 | 2.05% |
| 2026-03-17 | 40.91 | 41.56 | 39.52 | 39.59 | -3.04% | 0.92 | 3.22% |
| 2026-03-16 | 41.00 | 41.59 | 40.55 | 40.83 | -1.78% | 0.97 | 3.33% |
| 2026-03-13 | 40.58 | 41.97 | 40.05 | 41.57 | +1.94% | 1.56 | 5.30% |
| 2026-03-12 | 41.36 | 41.78 | 40.56 | 40.78 | -1.28% | 0.85 | 2.92% |
| 2026-03-11 | 41.56 | 41.70 | 41.00 | 41.31 | -0.60% | 0.82 | 2.81% |
| 2026-03-10 | 40.99 | 41.79 | 40.80 | 41.56 | +1.79% | 1.06 | 3.61% |
| 2026-03-09 | 40.51 | 40.97 | 39.66 | 40.83 | -0.58% | 1.07 | 3.73% |
| 2026-03-06 | 39.50 | 41.89 | 39.50 | 41.07 | +3.22% | 1.53 | 5.24% |
| 2026-03-05 | 39.42 | 40.13 | 39.35 | 39.79 | +2.16% | 0.81 | 2.85% |
| 2026-03-04 | 38.39 | 39.35 | 37.99 | 38.95 | +1.22% | 0.73 | 2.64% |
| 2026-03-03 | 40.46 | 40.74 | 38.43 | 38.48 | -4.42% | 1.19 | 4.24% |
| 2026-03-02 | 40.90 | 41.40 | 39.80 | 40.26 | -2.99% | 1.30 | 4.54% |
| 2026-02-27 | 41.10 | 41.64 | 40.80 | 41.50 | +0.95% | 1.10 | 3.75% |
| 2026-02-26 | 40.85 | 41.20 | 40.69 | 41.11 | +0.15% | 1.06 | 3.64% |
| 2026-02-25 | 41.53 | 41.74 | 40.83 | 41.05 | -0.94% | 1.28 | 4.40% |