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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 32.81 | 32.98 | 31.85 | 32.11 | -2.13% | 0.60 | 2.35% |
| 2025-11-19 | 34.10 | 34.14 | 32.78 | 32.81 | -3.73% | 0.79 | 3.03% |
| 2025-11-18 | 34.00 | 34.13 | 33.56 | 34.08 | -0.18% | 0.62 | 2.33% |
| 2025-11-17 | 33.80 | 34.35 | 33.60 | 34.14 | +1.01% | 0.79 | 2.95% |
| 2025-11-14 | 34.68 | 34.68 | 33.79 | 33.80 | -2.85% | 1.07 | 3.98% |
| 2025-11-13 | 34.41 | 34.85 | 34.00 | 34.79 | +1.10% | 1.17 | 4.31% |
| 2025-11-12 | 36.59 | 36.59 | 33.89 | 34.41 | -6.87% | 1.90 | 6.93% |
| 2025-11-11 | 36.45 | 37.13 | 35.80 | 36.95 | +1.51% | 1.95 | 6.77% |
| 2025-11-10 | 36.82 | 36.82 | 35.50 | 36.40 | -3.01% | 2.05 | 7.19% |
| 2025-11-07 | 36.37 | 37.62 | 36.18 | 37.53 | +0.91% | 3.30 | 11.41% |
| 2025-11-06 | 39.40 | 39.49 | 36.71 | 37.19 | -6.53% | 4.43 | 14.86% |
| 2025-11-05 | 38.50 | 39.79 | 38.10 | 39.79 | +10.01% | 3.39 | 10.91% |
| 2025-11-04 | 32.60 | 36.17 | 32.34 | 36.17 | +10.01% | 1.71 | 6.14% |
| 2025-11-03 | 32.90 | 33.13 | 32.60 | 32.88 | -0.06% | 0.35 | 1.34% |
| 2025-10-31 | 33.75 | 33.82 | 32.71 | 32.90 | -0.33% | 0.45 | 1.75% |
| 2025-10-30 | 33.73 | 34.05 | 32.52 | 33.01 | -2.13% | 0.73 | 2.80% |
| 2025-10-29 | 33.14 | 33.89 | 32.70 | 33.73 | +1.29% | 0.72 | 2.75% |
| 2025-10-28 | 33.15 | 33.74 | 32.57 | 33.30 | -0.45% | 0.62 | 2.40% |
| 2025-10-27 | 33.22 | 33.50 | 32.90 | 33.45 | +1.18% | 0.42 | 1.62% |
| 2025-10-24 | 32.92 | 33.28 | 32.67 | 33.06 | +0.49% | 0.49 | 1.88% |