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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 39.29 | 41.21 | 34.46 | 41.21 | +10.01% | 2.92 | 10.37% |
| 2025-12-17 | 35.64 | 37.46 | 35.64 | 37.46 | +10.01% | 3.56 | 13.53% |
| 2025-12-16 | 30.95 | 34.05 | 30.13 | 34.05 | +10.02% | 1.78 | 7.53% |
| 2025-12-15 | 31.26 | 31.30 | 30.44 | 30.95 | -0.13% | 0.32 | 1.47% |
| 2025-12-12 | 31.51 | 31.90 | 30.88 | 30.99 | -1.62% | 0.36 | 1.63% |
| 2025-12-11 | 32.45 | 32.45 | 31.43 | 31.50 | -2.93% | 0.47 | 2.07% |
| 2025-12-10 | 32.14 | 32.63 | 31.91 | 32.45 | +0.96% | 0.46 | 2.02% |
| 2025-12-09 | 31.75 | 32.37 | 31.62 | 32.14 | +0.69% | 0.44 | 1.95% |
| 2025-12-08 | 31.69 | 31.99 | 31.54 | 31.92 | +0.76% | 0.35 | 1.55% |
| 2025-12-05 | 31.27 | 31.80 | 30.68 | 31.68 | +1.31% | 0.41 | 1.84% |
| 2025-12-04 | 32.14 | 32.45 | 31.27 | 31.27 | -3.19% | 0.88 | 3.92% |
| 2025-12-03 | 31.41 | 32.31 | 31.12 | 32.30 | +2.93% | 0.89 | 3.92% |
| 2025-12-02 | 31.15 | 32.00 | 30.82 | 31.38 | +0.67% | 0.45 | 2.02% |
| 2025-12-01 | 30.84 | 31.30 | 30.73 | 31.17 | +0.45% | 0.45 | 2.04% |
| 2025-11-28 | 30.64 | 31.08 | 30.42 | 31.03 | +1.27% | 0.30 | 1.23% |
| 2025-11-27 | 30.31 | 30.85 | 30.31 | 30.64 | +1.09% | 0.34 | 1.40% |
| 2025-11-26 | 31.00 | 31.30 | 30.28 | 30.31 | -1.88% | 0.41 | 1.70% |
| 2025-11-25 | 30.69 | 31.30 | 30.47 | 30.89 | +1.11% | 0.43 | 1.75% |
| 2025-11-24 | 30.27 | 30.71 | 29.88 | 30.55 | +1.03% | 0.50 | 2.12% |
| 2025-11-21 | 32.42 | 32.43 | 30.13 | 30.24 | -5.82% | 0.74 | 3.04% |