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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 57.89 | 58.97 | 49.69 | 49.69 | -10.00% | 8.92 | 24.77% |
| 2026-01-16 | 52.63 | 55.21 | 52.63 | 55.21 | +10.00% | 1.38 | 3.58% |
| 2026-01-15 | 45.70 | 50.19 | 45.70 | 50.19 | +9.99% | 2.49 | 7.21% |
| 2026-01-14 | 43.43 | 45.63 | 43.01 | 45.63 | +10.00% | 4.14 | 12.97% |
| 2026-01-13 | 40.87 | 41.48 | 40.83 | 41.48 | +10.00% | 1.86 | 6.35% |
| 2026-01-12 | 34.29 | 37.71 | 33.99 | 37.71 | +10.01% | 1.90 | 7.53% |
| 2026-01-09 | 34.29 | 34.29 | 33.60 | 34.28 | +0.06% | 1.34 | 5.56% |
| 2026-01-08 | 33.76 | 34.69 | 33.65 | 34.26 | +0.47% | 1.76 | 7.25% |
| 2026-01-07 | 35.38 | 35.55 | 33.92 | 34.10 | -4.80% | 2.88 | 11.77% |
| 2026-01-06 | 32.58 | 35.82 | 32.39 | 35.82 | +10.01% | 2.09 | 8.50% |
| 2026-01-05 | 32.04 | 32.59 | 31.80 | 32.56 | +1.65% | 0.76 | 3.29% |
| 2025-12-31 | 32.16 | 32.27 | 31.57 | 32.03 | -0.40% | 0.59 | 2.60% |
| 2025-12-30 | 32.29 | 32.55 | 31.87 | 32.16 | -0.89% | 0.78 | 3.43% |
| 2025-12-29 | 32.83 | 32.99 | 32.36 | 32.45 | -0.86% | 0.81 | 3.50% |
| 2025-12-26 | 32.63 | 33.12 | 32.30 | 32.73 | -0.67% | 1.18 | 5.10% |
| 2025-12-25 | 32.38 | 33.16 | 32.12 | 32.95 | +1.35% | 1.48 | 6.39% |
| 2025-12-24 | 31.55 | 32.55 | 31.55 | 32.51 | +1.18% | 1.32 | 5.75% |
| 2025-12-23 | 33.31 | 33.50 | 32.00 | 32.13 | -5.17% | 2.15 | 9.26% |
| 2025-12-22 | 34.56 | 35.24 | 33.44 | 33.88 | -8.65% | 3.31 | 13.68% |
| 2025-12-19 | 37.12 | 39.65 | 37.09 | 37.09 | -10.00% | 3.45 | 12.93% |