博迁新材
SH605376 前复权 MAIN
114.32
-4.23
(-3.57%)
今开
119.58
最高
119.64
最低
114.15
昨收
118.55
振幅
4.63%
成交量
1,058.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
125.00
MA10
131.65
MA20
133.76
MA60
150.44
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 119.58 | 119.64 | 114.15 | 114.32 | 1,059万 |
| 2 | 2026-09-29 | 119.00 | 120.80 | 117.80 | 118.55 | 940万 |
| 3 | 2026-09-28 | 132.00 | 132.19 | 119.71 | 119.97 | 1,363万 |
| 4 | 2026-09-24 | 137.52 | 141.42 | 133.00 | 133.01 | 1,235万 |
| 5 | 2026-09-23 | 140.76 | 143.76 | 137.80 | 139.15 | 1,467万 |
| 6 | 2026-09-22 | 139.01 | 148.45 | 138.08 | 141.33 | 2,158万 |
| 7 | 2026-09-21 | 143.50 | 144.50 | 136.39 | 137.48 | 1,494万 |
| 8 | 2026-09-18 | 137.79 | 140.67 | 135.01 | 139.12 | 1,261万 |
| 9 | 2026-09-17 | 139.00 | 141.60 | 135.10 | 135.27 | 1,137万 |
| 10 | 2026-09-16 | 136.35 | 140.20 | 133.33 | 138.31 | 1,269万 |
| 11 | 2026-09-15 | 137.49 | 139.79 | 134.46 | 135.10 | 1,335万 |
| 12 | 2026-09-14 | 131.79 | 138.98 | 130.31 | 137.60 | 1,823万 |