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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 32.85 | 33.12 | 32.53 | 32.63 | -0.76% | 0.27 | 4.50% |
| 2025-09-16 | 32.81 | 33.16 | 32.46 | 32.88 | +0.15% | 0.28 | 4.53% |
| 2025-09-15 | 32.72 | 33.28 | 32.53 | 32.83 | -0.33% | 0.34 | 5.60% |
| 2025-09-12 | 33.10 | 33.16 | 32.61 | 32.94 | -0.03% | 0.31 | 5.02% |
| 2025-09-11 | 32.91 | 33.47 | 32.45 | 32.95 | +0.09% | 0.51 | 8.42% |
| 2025-09-10 | 32.99 | 33.20 | 32.65 | 32.92 | -0.30% | 0.26 | 4.27% |
| 2025-09-09 | 33.46 | 33.65 | 32.82 | 33.02 | -1.40% | 0.27 | 4.43% |
| 2025-09-08 | 32.53 | 33.57 | 32.53 | 33.49 | +2.67% | 0.42 | 6.82% |
| 2025-09-05 | 32.22 | 32.97 | 32.19 | 32.62 | +1.30% | 0.31 | 5.13% |
| 2025-09-04 | 31.92 | 32.99 | 31.63 | 32.20 | +0.88% | 0.57 | 9.41% |
| 2025-09-03 | 32.75 | 33.24 | 31.80 | 31.92 | -2.53% | 0.41 | 6.77% |
| 2025-09-02 | 33.69 | 33.77 | 31.69 | 32.75 | -3.22% | 0.81 | 13.43% |
| 2025-09-01 | 33.70 | 34.23 | 33.26 | 33.84 | +0.42% | 0.45 | 7.24% |
| 2025-08-29 | 33.88 | 34.15 | 33.38 | 33.70 | -0.53% | 0.44 | 7.01% |
| 2025-08-28 | 33.80 | 34.57 | 32.52 | 33.88 | +0.03% | 0.80 | 12.84% |
| 2025-08-27 | 35.60 | 35.98 | 33.77 | 33.87 | -4.97% | 1.09 | 16.79% |
| 2025-08-26 | 35.29 | 36.29 | 35.01 | 35.64 | +0.82% | 1.28 | 19.23% |
| 2025-08-25 | 34.45 | 37.13 | 34.12 | 35.35 | +3.85% | 1.95 | 29.26% |
| 2025-08-22 | 34.55 | 34.55 | 33.76 | 34.04 | -0.87% | 0.52 | 8.29% |
| 2025-08-21 | 34.66 | 34.91 | 34.21 | 34.34 | -0.84% | 0.50 | 7.79% |