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 |
|---|
| 2025-12-15 | 56.21 | 57.59 | 0.78 | 1.37% | 56.03 | 58.77 | 61228 | 35354.89 | 2.34% |
| 2025-12-12 | 55.02 | 56.81 | 1.68 | 3.05% | 54.52 | 57.40 | 70814 | 39811.34 | 2.71% |
| 2025-12-11 | 55.19 | 55.13 | 0.02 | 0.04% | 54.20 | 55.95 | 48447 | 26681.64 | 1.85% |
| 2025-12-10 | 55.58 | 55.11 | 1.16 | 2.15% | 54.50 | 56.90 | 103424 | 57398.14 | 3.95% |
| 2025-12-09 | 51.30 | 53.95 | 2.27 | 4.39% | 51.07 | 54.78 | 83605 | 44503.64 | 3.20% |
| 2025-12-08 | 50.54 | 51.68 | 1.71 | 3.42% | 50.25 | 52.71 | 75247 | 38943.62 | 2.88% |
| 2025-12-05 | 48.21 | 49.97 | 1.48 | 3.05% | 47.74 | 50.38 | 46428 | 22906.19 | 1.77% |
| 2025-12-04 | 49.12 | 48.49 | -0.17 | -0.35% | 48.10 | 49.95 | 32649 | 15957.41 | 1.25% |
| 2025-12-03 | 48.58 | 48.66 | 0.23 | 0.47% | 48.03 | 49.60 | 30978 | 15115.67 | 1.18% |
| 2025-12-02 | 49.56 | 48.43 | -1.13 | -2.28% | 48.30 | 49.80 | 27203 | 13262.43 | 1.04% |
| 2025-12-01 | 49.88 | 49.56 | 0.29 | 0.59% | 49.15 | 50.50 | 28459 | 14163.94 | 1.09% |
| 2025-11-28 | 48.73 | 49.27 | 0.54 | 1.11% | 48.39 | 49.84 | 22776 | 11208.99 | 0.87% |
| 2025-11-27 | 48.82 | 48.73 | -0.09 | -0.18% | 48.50 | 50.66 | 36844 | 18225.70 | 1.41% |
| 2025-11-26 | 49.21 | 48.82 | 0.10 | 0.21% | 48.31 | 49.43 | 32944 | 16084.08 | 1.26% |
| 2025-11-25 | 47.57 | 48.72 | 1.47 | 3.11% | 47.57 | 49.86 | 48281 | 23716.67 | 1.85% |
| 2025-11-24 | 46.57 | 47.25 | 1.22 | 2.65% | 45.98 | 47.50 | 43482 | 20315.02 | 1.66% |
| 2025-11-21 | 47.26 | 46.03 | -2.22 | -4.60% | 45.75 | 48.00 | 52316 | 24378.14 | 2.00% |
| 2025-11-20 | 49.13 | 48.25 | -0.65 | -1.33% | 48.01 | 49.69 | 40807 | 19857.88 | 1.56% |
| 2025-11-19 | 49.18 | 48.90 | -0.17 | -0.35% | 48.51 | 49.92 | 29883 | 14679.67 | 1.14% |
| 2025-11-18 | 50.15 | 49.07 | -0.67 | -1.35% | 48.49 | 50.92 | 38443 | 19013.87 | 1.47% |
| 2025-11-17 | 50.13 | 49.74 | -0.35 | -0.70% | 49.51 | 50.88 | 34316 | 17165.89 | 1.31% |
| 2025-11-14 | 51.19 | 50.09 | -1.65 | -3.19% | 50.08 | 51.89 | 32776 | 16683.27 | 1.25% |
| 2025-11-13 | 49.59 | 51.74 | 2.42 | 4.91% | 49.30 | 52.71 | 67055 | 34359.21 | 2.56% |
| 2025-11-12 | 51.01 | 49.32 | -1.32 | -2.61% | 48.85 | 51.01 | 39830 | 19719.66 | 1.52% |
| 2025-11-11 | 50.54 | 50.64 | 0.60 | 1.20% | 50.10 | 51.36 | 37300 | 18951.28 | 1.43% |
| 2025-11-10 | 51.18 | 50.04 | -1.33 | -2.59% | 49.68 | 51.71 | 49257 | 24807.08 | 1.88% |
| 2025-11-07 | 51.72 | 51.37 | -0.39 | -0.75% | 50.85 | 52.84 | 48002 | 24794.84 | 1.83% |
| 2025-11-06 | 49.81 | 51.76 | 1.89 | 3.79% | 49.81 | 52.00 | 54954 | 28149.40 | 2.10% |
| 2025-11-05 | 48.49 | 49.87 | -0.23 | -0.46% | 48.28 | 50.10 | 53608 | 26511.50 | 2.05% |
| 2025-11-04 | 52.55 | 50.10 | -2.67 | -5.06% | 49.71 | 52.81 | 71759 | 36449.30 | 2.74% |
| 2025-11-03 | 54.20 | 52.77 | -1.41 | -2.60% | 51.50 | 54.60 | 64291 | 33710.05 | 2.46% |
| 2025-10-31 | 56.27 | 54.18 | -2.42 | -4.28% | 54.01 | 56.96 | 62745 | 34557.53 | 2.40% |
| 2025-10-30 | 59.50 | 56.60 | -3.00 | -5.03% | 56.56 | 59.50 | 81827 | 46844.23 | 3.13% |
| 2025-10-29 | 56.17 | 59.60 | 3.45 | 6.14% | 55.26 | 60.68 | 107660 | 62736.57 | 4.12% |
| 2025-10-28 | 55.90 | 56.15 | -0.72 | -1.27% | 54.32 | 57.19 | 74714 | 41797.32 | 2.86% |
| 2025-10-27 | 56.88 | 56.87 | 0.58 | 1.03% | 55.93 | 57.63 | 55231 | 31344.48 | 2.11% |
| 2025-10-24 | 54.80 | 56.29 | 2.13 | 3.93% | 54.27 | 57.28 | 62737 | 35103.05 | 2.40% |
| 2025-10-23 | 54.61 | 54.16 | -0.94 | -1.71% | 53.35 | 55.48 | 59074 | 31808.29 | 2.26% |
| 2025-10-22 | 55.00 | 55.10 | -1.01 | -1.80% | 54.36 | 56.37 | 38649 | 21354.40 | 1.48% |
| 2025-10-21 | 55.62 | 56.11 | 0.66 | 1.19% | 55.20 | 56.88 | 48980 | 27489.69 | 1.87% |
| 2025-10-20 | 57.33 | 55.45 | -0.10 | -0.18% | 54.82 | 57.49 | 56232 | 31331.96 | 2.15% |
| 2025-10-17 | 57.73 | 55.55 | -1.99 | -3.46% | 55.34 | 58.81 | 63711 | 36230.20 | 2.44% |
| 2025-10-16 | 58.53 | 57.54 | -1.46 | -2.47% | 57.30 | 59.13 | 54687 | 31787.35 | 2.09% |
| 2025-10-15 | 56.91 | 59.00 | 2.30 | 4.06% | 56.00 | 59.50 | 99886 | 57599.59 | 3.82% |
| 2025-10-14 | 61.87 | 56.70 | -4.85 | -7.88% | 56.08 | 62.86 | 147342 | 86318.43 | 5.63% |
| 2025-10-13 | 55.06 | 61.55 | 2.75 | 4.68% | 55.06 | 62.13 | 130504 | 78414.34 | 4.99% |
| 2025-10-10 | 63.30 | 58.80 | -4.50 | -7.11% | 58.58 | 63.49 | 132583 | 79576.05 | 5.07% |
| 2025-10-09 | 65.01 | 63.30 | -2.14 | -3.27% | 59.33 | 65.21 | 239113 | 148152.89 | 9.14% |
| 2025-09-30 | 65.44 | 65.44 | 5.95 | 10.00% | 64.05 | 65.44 | 191373 | 125009.59 | 7.32% |
| 2025-09-29 | 59.49 | 59.49 | 5.41 | 10.00% | 59.49 | 59.49 | 18423 | 10959.59 | 0.70% |
| 2025-09-26 | 55.13 | 54.08 | -1.45 | -2.61% | 53.96 | 56.10 | 35283 | 19419.63 | 1.35% |
| 2025-09-25 | 55.48 | 55.53 | 0.05 | 0.09% | 54.87 | 56.29 | 35028 | 19448.42 | 1.34% |
| 2025-09-24 | 53.81 | 55.48 | 1.27 | 2.34% | 53.45 | 55.72 | 41384 | 22647.87 | 1.58% |
| 2025-09-23 | 55.05 | 54.21 | -1.02 | -1.85% | 52.94 | 55.49 | 60968 | 32798.57 | 2.33% |
| 2025-09-22 | 55.72 | 55.23 | -0.52 | -0.93% | 54.12 | 55.97 | 58055 | 31771.76 | 2.22% |
| 2025-09-19 | 55.24 | 55.75 | 0.33 | 0.60% | 55.14 | 57.89 | 64622 | 36534.61 | 2.47% |
| 2025-09-18 | 56.06 | 55.42 | -1.10 | -1.95% | 54.70 | 57.94 | 100029 | 56146.35 | 3.82% |
| 2025-09-17 | 53.70 | 56.52 | 2.38 | 4.40% | 53.03 | 58.16 | 132414 | 74569.26 | 5.06% |
| 2025-09-16 | 50.00 | 54.14 | 4.19 | 8.39% | 49.73 | 54.95 | 182521 | 96459.11 | 6.98% |
| 2025-09-15 | 48.60 | 49.95 | 1.37 | 2.82% | 48.38 | 50.47 | 92137 | 45882.34 | 3.52% |
| 2025-09-12 | 48.37 | 48.58 | -0.09 | -0.18% | 48.27 | 49.35 | 54011 | 26388.26 | 2.06% |
| 2025-09-11 | 47.10 | 48.67 | 1.37 | 2.90% | 46.54 | 49.30 | 54712 | 26317.60 | 2.09% |
| 2025-09-10 | 47.03 | 47.30 | -0.27 | -0.57% | 47.03 | 48.64 | 40678 | 19453.50 | 1.55% |
| 2025-09-09 | 48.65 | 47.57 | -0.93 | -1.92% | 47.33 | 48.78 | 53223 | 25558.96 | 2.03% |
| 2025-09-08 | 48.86 | 48.50 | -0.22 | -0.45% | 47.94 | 49.27 | 88699 | 43041.84 | 3.39% |
| 2025-09-05 | 44.31 | 48.72 | 4.43 | 10.00% | 44.31 | 48.72 | 73474 | 34663.22 | 2.81% |
| 2025-09-04 | 46.31 | 44.29 | -2.00 | -4.32% | 43.54 | 47.00 | 67676 | 30664.99 | 2.59% |
| 2025-09-03 | 47.20 | 46.29 | -1.22 | -2.57% | 46.07 | 47.92 | 53604 | 25101.77 | 2.05% |
| 2025-09-02 | 50.67 | 47.51 | -3.17 | -6.25% | 46.71 | 51.15 | 116527 | 56538.04 | 4.45% |
| 2025-09-01 | 49.19 | 50.68 | 1.50 | 3.05% | 48.80 | 51.50 | 101752 | 51358.07 | 3.89% |
| 2025-08-29 | 49.00 | 49.18 | 0.04 | 0.08% | 48.16 | 49.60 | 66270 | 32448.87 | 2.53% |
| 2025-08-28 | 46.80 | 49.14 | 2.34 | 5.00% | 46.52 | 50.51 | 125596 | 61000.66 | 4.80% |
| 2025-08-27 | 48.43 | 46.80 | -1.41 | -2.92% | 46.72 | 49.15 | 94328 | 45249.86 | 3.61% |
| 2025-08-26 | 49.75 | 48.21 | -1.48 | -2.98% | 48.16 | 50.90 | 109938 | 54331.35 | 4.20% |
| 2025-08-25 | 50.00 | 49.69 | -0.86 | -1.70% | 48.89 | 52.10 | 132164 | 66482.49 | 5.05% |
| 2025-08-22 | 49.50 | 50.55 | 2.50 | 5.20% | 49.50 | 52.76 | 185623 | 93779.42 | 7.10% |
| 2025-08-21 | 46.01 | 48.05 | 1.53 | 3.29% | 45.51 | 50.70 | 169824 | 80674.19 | 6.49% |
| 2025-08-20 | 48.56 | 46.52 | 0.28 | 0.61% | 44.51 | 48.56 | 157867 | 72498.16 | 6.03% |
| 2025-08-19 | 42.32 | 46.24 | 4.20 | 9.99% | 42.10 | 46.24 | 112622 | 50212.97 | 4.31% |
| 2025-08-18 | 42.37 | 42.04 | 0.07 | 0.17% | 41.05 | 42.60 | 78339 | 32603.57 | 2.99% |
上证大盘股票行情在线 K线走势图
博迁新材(605376)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
