博迁新材(605376)股票行情
博迁新材(605376)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-18 | 33.14 | 32.98 | -0.13 | -0.39% | 32.42 | 33.47 | 20307 | 6679.84 | 0.78% |
| 2025-04-17 | 32.38 | 33.11 | 0.73 | 2.25% | 32.38 | 33.70 | 31259 | 10358.09 | 1.19% |
| 2025-04-16 | 32.83 | 32.38 | -0.44 | -1.34% | 31.77 | 33.43 | 29929 | 9712.72 | 1.14% |
| 2025-04-15 | 32.60 | 32.82 | 0.11 | 0.34% | 32.07 | 33.15 | 30536 | 9963.08 | 1.17% |
| 2025-04-14 | 32.72 | 32.71 | 0.49 | 1.52% | 32.12 | 33.11 | 50623 | 16560.64 | 1.94% |
| 2025-04-11 | 30.75 | 32.22 | 1.48 | 4.81% | 30.50 | 32.66 | 59557 | 18973.49 | 2.28% |
| 2025-04-10 | 31.46 | 30.74 | 2.05 | 7.15% | 30.27 | 31.49 | 78878 | 24307.29 | 3.02% |
| 2025-04-09 | 28.88 | 28.69 | -0.47 | -1.61% | 26.24 | 29.13 | 117375 | 32683.87 | 4.49% |
| 2025-04-08 | 32.77 | 29.16 | -3.24 | -10.00% | 29.16 | 32.77 | 82794 | 24739.85 | 3.16% |
| 2025-04-07 | 33.70 | 32.40 | -3.60 | -10.00% | 32.40 | 34.21 | 21006 | 6948.40 | 0.80% |
| 2025-04-03 | 36.60 | 36.00 | -0.65 | -1.77% | 35.90 | 36.99 | 23330 | 8481.54 | 0.89% |
| 2025-04-02 | 36.43 | 36.65 | 0.38 | 1.05% | 36.33 | 37.07 | 23510 | 8625.85 | 0.90% |
| 2025-04-01 | 37.81 | 36.27 | -1.37 | -3.64% | 36.20 | 37.81 | 44304 | 16258.21 | 1.69% |
| 2025-03-31 | 37.55 | 37.64 | -0.04 | -0.11% | 36.81 | 38.00 | 32089 | 11980.82 | 1.23% |
| 2025-03-28 | 38.59 | 37.68 | -0.67 | -1.75% | 37.63 | 38.59 | 25019 | 9511.90 | 0.96% |
| 2025-03-27 | 38.00 | 38.35 | -0.15 | -0.39% | 37.93 | 39.00 | 29664 | 11416.03 | 1.13% |
| 2025-03-26 | 39.08 | 38.50 | -0.43 | -1.10% | 38.31 | 39.54 | 27571 | 10690.98 | 1.05% |
| 2025-03-25 | 40.58 | 38.93 | -1.29 | -3.21% | 38.51 | 40.58 | 34433 | 13522.41 | 1.32% |
| 2025-03-24 | 40.00 | 40.22 | 0.16 | 0.40% | 39.32 | 40.65 | 38476 | 15383.63 | 1.47% |
| 2025-03-21 | 41.58 | 40.06 | -1.64 | -3.93% | 39.88 | 42.82 | 57693 | 23714.08 | 2.21% |
| 2025-03-20 | 42.04 | 41.70 | -0.84 | -1.97% | 41.38 | 42.50 | 32390 | 13530.61 | 1.24% |
| 2025-03-19 | 41.98 | 42.54 | -0.12 | -0.28% | 41.14 | 42.86 | 55528 | 23224.12 | 2.12% |
| 2025-03-18 | 42.86 | 42.66 | -0.50 | -1.16% | 42.50 | 45.50 | 61257 | 26789.46 | 2.34% |
| 2025-03-17 | 43.20 | 43.16 | -0.42 | -0.96% | 42.30 | 43.98 | 66208 | 28431.56 | 2.53% |
| 2025-03-14 | 41.38 | 43.58 | 2.07 | 4.99% | 41.35 | 45.54 | 126647 | 54796.27 | 4.84% |
| 2025-03-13 | 41.30 | 41.51 | 0.21 | 0.51% | 40.59 | 42.22 | 47636 | 19709.08 | 1.82% |
| 2025-03-12 | 41.29 | 41.30 | 0.64 | 1.57% | 40.57 | 42.16 | 53074 | 21996.03 | 2.03% |
| 2025-03-11 | 40.94 | 40.66 | -0.62 | -1.50% | 39.70 | 41.66 | 55719 | 22561.65 | 2.13% |
| 2025-03-10 | 40.55 | 41.28 | 0.28 | 0.68% | 40.40 | 43.25 | 91674 | 38285.41 | 3.50% |
| 2025-03-07 | 41.69 | 41.00 | -0.70 | -1.68% | 40.66 | 43.14 | 75343 | 31682.70 | 2.88% |
| 2025-03-06 | 41.18 | 41.70 | -0.22 | -0.52% | 40.72 | 42.55 | 79571 | 33282.92 | 3.04% |
| 2025-03-05 | 42.01 | 41.92 | -0.68 | -1.60% | 40.84 | 44.50 | 87084 | 36652.77 | 3.33% |
| 2025-03-04 | 40.60 | 42.60 | 1.04 | 2.50% | 40.01 | 43.40 | 99619 | 41922.02 | 3.81% |
| 2025-03-03 | 39.88 | 41.56 | 1.69 | 4.24% | 39.01 | 43.66 | 115840 | 48066.89 | 4.43% |
| 2025-02-28 | 41.58 | 39.87 | -1.94 | -4.64% | 39.60 | 41.80 | 101465 | 41042.33 | 3.88% |
| 2025-02-27 | 39.97 | 41.81 | 1.68 | 4.19% | 38.36 | 42.12 | 116033 | 46777.72 | 4.44% |
| 2025-02-26 | 40.03 | 40.13 | 0.52 | 1.31% | 39.28 | 41.23 | 78295 | 31726.98 | 2.99% |
| 2025-02-25 | 38.00 | 39.61 | -1.60 | -3.88% | 37.92 | 40.38 | 117707 | 46428.30 | 4.50% |
| 2025-02-24 | 41.99 | 41.21 | -1.64 | -3.83% | 40.30 | 42.70 | 153604 | 63468.93 | 5.87% |
| 2025-02-21 | 39.19 | 42.85 | 3.90 | 10.01% | 38.58 | 42.85 | 166780 | 69805.71 | 6.38% |
| 2025-02-20 | 35.43 | 38.95 | 3.54 | 10.00% | 35.43 | 38.95 | 154368 | 58071.15 | 5.90% |
| 2025-02-19 | 32.10 | 35.41 | 3.22 | 10.00% | 31.91 | 35.41 | 117802 | 40444.28 | 4.50% |
| 2025-02-18 | 31.55 | 32.19 | 0.44 | 1.39% | 31.55 | 33.05 | 57201 | 18483.08 | 2.19% |
| 2025-02-17 | 32.40 | 31.75 | -0.65 | -2.01% | 31.34 | 32.43 | 51533 | 16380.63 | 1.97% |
| 2025-02-14 | 30.88 | 32.40 | 1.72 | 5.61% | 30.87 | 33.14 | 93794 | 30213.03 | 3.59% |
| 2025-02-13 | 30.64 | 30.68 | 0.06 | 0.20% | 30.20 | 31.63 | 67153 | 20690.32 | 2.57% |
| 2025-02-12 | 29.88 | 30.62 | 0.76 | 2.55% | 29.71 | 31.58 | 54580 | 16833.25 | 2.09% |
| 2025-02-11 | 29.36 | 29.86 | 0.44 | 1.50% | 28.82 | 29.88 | 37985 | 11104.97 | 1.45% |
| 2025-02-10 | 31.00 | 29.42 | -1.18 | -3.86% | 28.65 | 31.12 | 63434 | 18693.66 | 2.42% |
| 2025-02-07 | 30.18 | 30.60 | 0.51 | 1.69% | 30.03 | 31.26 | 44335 | 13592.93 | 1.69% |
| 2025-02-06 | 28.98 | 30.09 | 1.09 | 3.76% | 28.71 | 30.57 | 35043 | 10510.64 | 1.34% |
| 2025-02-05 | 29.49 | 29.00 | -0.40 | -1.36% | 28.85 | 29.74 | 24290 | 7064.81 | 0.93% |
| 2025-01-27 | 29.78 | 29.40 | -0.80 | -2.65% | 29.16 | 30.24 | 23012 | 6802.36 | 0.88% |
| 2025-01-24 | 30.60 | 30.20 | -0.43 | -1.40% | 30.07 | 30.96 | 26590 | 8071.17 | 1.02% |
| 2025-01-23 | 31.41 | 30.63 | -0.88 | -2.79% | 30.60 | 31.82 | 32900 | 10250.84 | 1.26% |
| 2025-01-22 | 30.56 | 31.51 | 0.59 | 1.91% | 30.40 | 31.60 | 36181 | 11250.91 | 1.38% |
| 2025-01-21 | 31.18 | 30.92 | -0.21 | -0.67% | 30.51 | 31.50 | 27391 | 8440.58 | 1.05% |
| 2025-01-20 | 30.47 | 31.13 | 0.98 | 3.25% | 30.10 | 32.18 | 55326 | 17253.95 | 2.11% |
| 2025-01-17 | 29.30 | 30.15 | 0.49 | 1.65% | 29.27 | 30.77 | 31641 | 9501.04 | 1.21% |
| 2025-01-16 | 30.18 | 29.66 | -0.29 | -0.97% | 29.65 | 31.00 | 34054 | 10302.31 | 1.30% |
| 2025-01-15 | 29.51 | 29.95 | 0.39 | 1.32% | 28.94 | 30.22 | 35675 | 10605.28 | 1.36% |
| 2025-01-14 | 28.87 | 29.56 | 0.52 | 1.79% | 28.66 | 29.75 | 31553 | 9259.42 | 1.21% |
| 2025-01-13 | 27.78 | 29.04 | 1.26 | 4.54% | 27.37 | 29.38 | 51545 | 14833.16 | 1.97% |
| 2025-01-10 | 28.20 | 27.78 | -0.42 | -1.49% | 27.65 | 28.82 | 32239 | 9052.43 | 1.23% |
| 2025-01-09 | 26.48 | 28.20 | 1.54 | 5.78% | 26.48 | 28.25 | 47297 | 13098.48 | 1.81% |
| 2025-01-08 | 27.44 | 26.66 | -0.86 | -3.13% | 25.67 | 27.50 | 42828 | 11336.92 | 1.64% |
| 2025-01-07 | 26.93 | 27.52 | 0.62 | 2.30% | 26.81 | 27.67 | 30529 | 8327.69 | 1.17% |
| 2025-01-06 | 27.05 | 26.90 | -0.36 | -1.32% | 26.58 | 28.20 | 34154 | 9311.36 | 1.31% |
| 2025-01-03 | 28.01 | 27.26 | -0.79 | -2.82% | 27.00 | 28.89 | 40092 | 11198.69 | 1.53% |
| 2025-01-02 | 28.94 | 28.05 | -0.90 | -3.11% | 27.65 | 29.25 | 37722 | 10756.74 | 1.44% |
| 2024-12-31 | 29.46 | 28.95 | -0.40 | -1.36% | 28.94 | 29.78 | 29367 | 8599.82 | 1.12% |
| 2024-12-30 | 29.10 | 29.35 | -0.17 | -0.58% | 28.62 | 29.50 | 32338 | 9401.56 | 1.24% |
| 2024-12-27 | 30.05 | 29.52 | -0.53 | -1.76% | 29.39 | 30.40 | 34998 | 10439.81 | 1.34% |
| 2024-12-26 | 28.10 | 30.05 | 1.82 | 6.45% | 28.04 | 30.60 | 57603 | 17083.01 | 2.20% |
| 2024-12-25 | 29.46 | 28.23 | -1.23 | -4.18% | 27.94 | 29.55 | 39256 | 11191.31 | 1.50% |
| 2024-12-24 | 28.55 | 29.46 | 1.01 | 3.55% | 28.55 | 30.00 | 47813 | 14103.08 | 1.83% |
| 2024-12-23 | 30.10 | 28.45 | -1.66 | -5.51% | 28.23 | 30.30 | 47634 | 13812.84 | 1.82% |
| 2024-12-20 | 30.20 | 30.11 | 0.23 | 0.77% | 29.80 | 30.48 | 24087 | 7266.85 | 0.92% |
| 2024-12-19 | 29.01 | 29.88 | 0.38 | 1.29% | 28.80 | 30.06 | 33226 | 9821.08 | 1.27% |
| 2024-12-18 | 29.88 | 29.50 | -0.20 | -0.67% | 29.23 | 29.90 | 29094 | 8581.23 | 1.11% |
上证大盘股票行情在线 K线走势图
