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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 31.85 | 32.98 | 31.42 | 32.90 | +3.39% | 0.67 | 2.63% |
| 2025-10-22 | 32.00 | 32.25 | 31.62 | 31.82 | -0.87% | 0.37 | 1.49% |
| 2025-10-21 | 32.00 | 32.30 | 31.70 | 32.10 | +0.06% | 0.40 | 1.57% |
| 2025-10-20 | 31.40 | 32.51 | 31.39 | 32.08 | +2.36% | 0.83 | 3.30% |
| 2025-10-17 | 31.58 | 34.91 | 30.96 | 31.34 | -1.26% | 0.91 | 3.61% |
| 2025-10-16 | 32.58 | 33.00 | 31.47 | 31.74 | -2.76% | 0.38 | 1.50% |
| 2025-10-15 | 32.56 | 33.45 | 32.34 | 32.64 | +0.28% | 0.39 | 1.51% |
| 2025-10-14 | 32.74 | 33.63 | 32.54 | 32.55 | -0.49% | 0.58 | 2.25% |
| 2025-10-13 | 31.80 | 32.87 | 30.50 | 32.71 | +0.68% | 0.39 | 1.56% |
| 2025-10-10 | 31.53 | 32.90 | 31.34 | 32.49 | +2.65% | 0.53 | 2.09% |
| 2025-10-09 | 32.10 | 32.42 | 31.20 | 31.65 | -2.38% | 0.51 | 2.06% |
| 2025-09-30 | 32.33 | 32.97 | 31.92 | 32.42 | +0.09% | 0.37 | 1.45% |
| 2025-09-29 | 32.06 | 32.79 | 31.41 | 32.39 | +1.54% | 0.35 | 5.78% |
| 2025-09-26 | 31.72 | 32.40 | 31.42 | 31.90 | +0.54% | 0.29 | 4.81% |
| 2025-09-25 | 32.26 | 32.48 | 31.62 | 31.73 | -1.80% | 0.29 | 4.95% |
| 2025-09-24 | 31.07 | 32.37 | 30.79 | 32.31 | +3.89% | 0.38 | 6.38% |
| 2025-09-23 | 31.40 | 31.45 | 29.77 | 31.10 | -0.96% | 0.33 | 5.89% |
| 2025-09-22 | 31.61 | 31.77 | 31.00 | 31.40 | -0.66% | 0.27 | 4.60% |
| 2025-09-19 | 31.88 | 31.94 | 31.20 | 31.61 | -0.35% | 0.27 | 4.66% |
| 2025-09-18 | 32.63 | 32.63 | 31.53 | 31.72 | -2.79% | 0.43 | 7.26% |