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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 40.33 | 41.50 | 40.33 | 41.44 | +2.83% | 1.61 | 5.49% |
| 2026-02-13 | 40.25 | 40.80 | 40.00 | 40.30 | -0.47% | 0.83 | 2.90% |
| 2026-02-12 | 40.35 | 41.10 | 39.60 | 40.49 | +0.37% | 1.23 | 4.28% |
| 2026-02-11 | 40.09 | 41.48 | 40.04 | 40.34 | +0.22% | 1.27 | 4.41% |
| 2026-02-10 | 40.20 | 40.57 | 39.95 | 40.25 | +0.05% | 1.03 | 3.59% |
| 2026-02-09 | 40.08 | 40.50 | 39.71 | 40.23 | +1.31% | 1.14 | 4.00% |
| 2026-02-06 | 38.72 | 40.19 | 38.11 | 39.71 | +1.04% | 1.03 | 3.66% |
| 2026-02-05 | 40.59 | 40.60 | 39.29 | 39.30 | -4.43% | 1.26 | 4.45% |
| 2026-02-04 | 40.95 | 41.50 | 40.50 | 41.12 | -1.34% | 1.57 | 5.39% |
| 2026-02-03 | 40.48 | 42.49 | 39.14 | 41.68 | +3.09% | 2.51 | 8.68% |
| 2026-02-02 | 39.75 | 41.09 | 39.64 | 40.43 | +1.99% | 2.29 | 7.97% |
| 2026-01-30 | 39.00 | 39.73 | 38.02 | 39.64 | +1.28% | 1.27 | 4.61% |
| 2026-01-29 | 38.95 | 39.57 | 37.97 | 39.14 | -0.15% | 1.15 | 4.14% |
| 2026-01-28 | 40.64 | 40.64 | 39.00 | 39.20 | -2.54% | 1.50 | 5.33% |
| 2026-01-27 | 39.90 | 40.38 | 39.03 | 40.22 | +1.54% | 1.88 | 6.65% |
| 2026-01-26 | 41.40 | 41.40 | 39.41 | 39.61 | -5.40% | 2.37 | 8.32% |
| 2026-01-23 | 39.45 | 41.88 | 39.25 | 41.87 | +5.10% | 3.48 | 11.96% |
| 2026-01-22 | 38.72 | 40.04 | 38.21 | 39.84 | -1.02% | 2.98 | 10.70% |
| 2026-01-21 | 41.01 | 42.25 | 40.25 | 40.25 | -10.00% | 4.73 | 16.45% |
| 2026-01-20 | 48.20 | 49.10 | 44.72 | 44.72 | -10.00% | 5.74 | 17.84% |