博迁新材(605376)股票行情 博迁新材股票行情 605376股票行情_爱股网
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 |
|---|
| 2025-10-30 | 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% |
| 2025-08-15 | 40.08 | 41.97 | 1.82 | 4.53% | 40.00 | 42.42 | 78524 | 32571.66 | 3.00% |
| 2025-08-14 | 41.34 | 40.15 | -1.27 | -3.07% | 39.73 | 41.56 | 55455 | 22435.78 | 2.12% |
| 2025-08-13 | 40.80 | 41.42 | 0.62 | 1.52% | 40.29 | 41.49 | 57458 | 23501.97 | 2.20% |
| 2025-08-12 | 41.11 | 40.80 | -0.74 | -1.78% | 40.42 | 41.51 | 49226 | 20091.79 | 1.88% |
| 2025-08-11 | 42.40 | 41.54 | -0.46 | -1.10% | 40.76 | 42.40 | 66207 | 27355.24 | 2.53% |
| 2025-08-08 | 42.20 | 42.00 | -0.24 | -0.57% | 41.60 | 42.96 | 43714 | 18420.39 | 1.67% |
| 2025-08-07 | 42.30 | 42.24 | 0.00 | 0.00% | 41.60 | 42.75 | 49656 | 20890.65 | 1.90% |
| 2025-08-06 | 41.65 | 42.24 | 0.60 | 1.44% | 41.48 | 42.41 | 39452 | 16576.16 | 1.51% |
| 2025-08-05 | 41.28 | 41.64 | 0.34 | 0.82% | 40.71 | 41.98 | 45611 | 18843.01 | 1.74% |
| 2025-08-04 | 40.30 | 41.30 | 0.78 | 1.92% | 39.72 | 41.57 | 37886 | 15409.90 | 1.45% |
| 2025-08-01 | 40.73 | 40.52 | 0.16 | 0.40% | 40.19 | 41.20 | 41830 | 16992.28 | 1.60% |
| 2025-07-31 | 41.53 | 40.36 | -1.17 | -2.82% | 40.18 | 42.38 | 65321 | 26894.25 | 2.50% |
| 2025-07-30 | 42.21 | 41.53 | -0.75 | -1.77% | 41.08 | 42.71 | 58108 | 24286.64 | 2.22% |
| 2025-07-29 | 40.57 | 42.28 | 1.71 | 4.21% | 40.37 | 43.21 | 102190 | 42745.81 | 3.91% |
| 2025-07-28 | 39.53 | 40.57 | 1.00 | 2.53% | 38.89 | 40.82 | 58939 | 23591.85 | 2.25% |
| 2025-07-25 | 39.78 | 39.57 | -0.21 | -0.53% | 39.32 | 40.12 | 48715 | 19328.05 | 1.86% |
| 2025-07-24 | 38.41 | 39.78 | 1.34 | 3.49% | 38.25 | 39.86 | 72125 | 28420.72 | 2.76% |
| 2025-07-23 | 39.24 | 38.44 | -0.55 | -1.41% | 38.25 | 39.28 | 42759 | 16526.05 | 1.63% |
| 2025-07-22 | 38.85 | 38.99 | -0.10 | -0.26% | 38.73 | 39.95 | 53751 | 21085.04 | 2.05% |
| 2025-07-21 | 39.39 | 39.09 | -0.78 | -1.96% | 37.53 | 39.50 | 84310 | 32475.45 | 3.22% |
| 2025-07-18 | 40.37 | 39.87 | -0.59 | -1.46% | 39.60 | 40.60 | 55476 | 22179.90 | 2.12% |
| 2025-07-17 | 38.32 | 40.46 | 2.28 | 5.97% | 38.17 | 40.58 | 109345 | 43361.44 | 4.18% |
| 2025-07-16 | 38.15 | 38.18 | -0.05 | -0.13% | 37.75 | 38.64 | 26700 | 10201.70 | 1.02% |
| 2025-07-15 | 38.50 | 38.23 | -0.72 | -1.85% | 37.75 | 38.98 | 48613 | 18604.71 | 1.86% |
| 2025-07-14 | 39.54 | 38.95 | -0.39 | -0.99% | 38.09 | 39.76 | 69400 | 26861.30 | 2.65% |
| 2025-07-11 | 39.01 | 39.34 | 0.33 | 0.85% | 39.01 | 40.16 | 101699 | 40212.81 | 3.89% |
| 2025-07-10 | 37.63 | 39.01 | 1.27 | 3.37% | 37.60 | 39.62 | 73466 | 28376.35 | 2.81% |
| 2025-07-09 | 38.10 | 37.74 | -0.65 | -1.69% | 37.70 | 38.78 | 42777 | 16296.03 | 1.64% |
| 2025-07-08 | 37.35 | 38.39 | 1.18 | 3.17% | 37.15 | 39.20 | 70262 | 26745.88 | 2.69% |
| 2025-07-07 | 37.70 | 37.36 | -0.52 | -1.37% | 37.25 | 38.01 | 43631 | 16352.56 | 1.67% |
| 2025-07-04 | 38.71 | 37.88 | -1.22 | -3.12% | 37.50 | 39.66 | 80057 | 30585.08 | 3.06% |
| 2025-07-03 | 39.04 | 39.10 | -0.06 | -0.15% | 38.38 | 40.18 | 92890 | 36511.47 | 3.55% |
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
