博菲电气 (001255) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	35.27	36.11	1.14	3.26%	34.96	37.10	24886	9004	3.50%
2026-05-06	35.28	34.97	0.15	0.43%	34.63	35.28	16232	5680	2.28%
2026-04-30	34.24	34.82	0.60	1.75%	33.90	34.83	16806	5772	2.37%
2026-04-29	34.99	34.22	-1.12	-3.17%	32.91	34.99	24366	8283	3.43%
2026-04-28	35.90	35.34	-0.79	-2.19%	35.14	36.23	9230	3281	1.30%
2026-04-27	36.02	36.13	0.50	1.40%	35.11	36.22	11665	4167	1.64%
2026-04-24	35.76	35.63	-0.19	-0.53%	35.07	36.25	12492	4449	1.76%
2026-04-23	36.79	35.82	-0.96	-2.61%	35.64	37.02	15379	5553	2.16%
2026-04-22	37.20	36.78	-0.47	-1.26%	36.67	37.25	9672	3568	1.36%
2026-04-21	37.49	37.25	-0.29	-0.77%	36.89	37.50	9994	3715	1.41%
2026-04-20	37.28	37.54	0.27	0.72%	37.06	37.88	13061	4908	1.84%
2026-04-17	38.00	37.27	-0.21	-0.56%	37.01	38.00	10237	3816	1.44%
2026-04-16	36.81	37.48	0.68	1.85%	36.40	37.68	13196	4902	1.86%
2026-04-15	37.00	36.80	-0.06	-0.16%	36.72	37.34	11590	4293	1.63%
2026-04-14	37.01	36.86	0.04	0.11%	36.42	37.25	11441	4199	1.61%
2026-04-13	36.83	36.82	0.00	0.00%	36.26	37.00	10620	3890	1.49%
2026-04-10	36.93	36.82	0.01	0.03%	36.77	37.31	9750	3614	1.37%
2026-04-09	37.00	36.81	-0.42	-1.13%	36.41	37.05	11602	4263	1.63%
2026-04-08	36.91	37.23	1.04	2.87%	36.63	37.30	13346	4948	1.88%
2026-04-07	35.29	36.19	1.28	3.67%	35.12	36.49	16807	6059	2.37%
2026-04-03	36.16	34.91	-1.08	-3.00%	34.68	36.16	10921	3827	1.54%
2026-04-02	36.92	35.99	-0.89	-2.41%	35.68	37.38	15698	5710	2.21%
2026-04-01	37.29	36.88	0.29	0.79%	36.60	37.58	13072	4826	1.84%
2026-03-31	37.53	36.59	-0.57	-1.53%	36.38	37.80	13800	5113	1.94%
2026-03-30	36.30	37.16	0.61	1.67%	35.94	37.16	11884	4363	1.67%
2026-03-27	35.68	36.55	0.60	1.67%	35.40	36.73	11334	4117	1.60%
2026-03-26	36.74	35.95	-0.79	-2.15%	35.70	36.98	11761	4260	1.66%
2026-03-25	36.37	36.74	0.70	1.94%	36.37	36.93	13204	4842	1.86%
2026-03-24	35.50	36.04	1.28	3.68%	34.55	36.18	17913	6337	2.52%
2026-03-23	35.85	34.76	-1.74	-4.77%	34.34	36.68	21425	7596	3.02%
2026-03-20	39.07	36.50	-2.19	-5.66%	36.50	39.20	24281	9075	3.42%
2026-03-19	40.00	38.69	-1.62	-4.02%	38.46	40.55	19528	7636	2.75%
2026-03-18	39.88	40.31	0.72	1.82%	39.55	40.38	14593	5834	2.05%
2026-03-17	40.91	39.59	-1.24	-3.04%	39.52	41.56	22868	9212	3.22%
2026-03-16	41.00	40.83	-0.74	-1.78%	40.55	41.59	23672	9695	3.33%
2026-03-13	40.58	41.57	0.79	1.94%	40.05	41.97	37625	15602	5.30%
2026-03-12	41.36	40.78	-0.53	-1.28%	40.56	41.78	20735	8514	2.92%
2026-03-11	41.56	41.31	-0.25	-0.60%	41.00	41.70	19965	8233	2.81%
2026-03-10	40.99	41.56	0.73	1.79%	40.80	41.79	25619	10630	3.61%
2026-03-09	40.51	40.83	-0.24	-0.58%	39.66	40.97	26487	10701	3.73%
2026-03-06	39.50	41.07	1.28	3.22%	39.50	41.89	37263	15331	5.24%
2026-03-05	39.42	39.79	0.84	2.16%	39.35	40.13	20271	8064	2.85%
2026-03-04	38.39	38.95	0.47	1.22%	37.99	39.35	18770	7283	2.64%
2026-03-03	40.46	38.48	-1.78	-4.42%	38.43	40.74	30104	11891	4.24%
2026-03-02	40.90	40.26	-1.24	-2.99%	39.80	41.40	32237	13017	4.54%
2026-02-27	41.10	41.50	0.39	0.95%	40.80	41.64	26658	11004	3.75%
2026-02-26	40.85	41.11	0.06	0.15%	40.69	41.20	25841	10594	3.64%
2026-02-25	41.53	41.05	-0.39	-0.94%	40.83	41.74	31281	12827	4.40%
2026-02-24	40.33	41.44	1.14	2.83%	40.33	41.50	39021	16055	5.49%
2026-02-13	40.25	40.30	-0.19	-0.47%	40.00	40.80	20608	8315	2.90%
2026-02-12	40.35	40.49	0.15	0.37%	39.60	41.10	30435	12340	4.28%
2026-02-11	40.09	40.34	0.09	0.22%	40.04	41.48	31328	12734	4.41%
2026-02-10	40.20	40.25	0.02	0.05%	39.95	40.57	25511	10286	3.59%
2026-02-09	40.08	40.23	0.52	1.31%	39.71	40.50	28403	11418	4.00%
2026-02-06	38.72	39.71	0.41	1.04%	38.11	40.19	26032	10289	3.66%
2026-02-05	40.59	39.30	-1.82	-4.43%	39.29	40.60	31649	12583	4.45%
2026-02-04	40.95	41.12	-0.56	-1.34%	40.50	41.50	38297	15677	5.39%
2026-02-03	40.48	41.68	1.25	3.09%	39.14	42.49	61667	25058	8.68%
2026-02-02	39.75	40.43	0.79	1.99%	39.64	41.09	56661	22870	7.97%
2026-01-30	39.00	39.64	0.50	1.28%	38.02	39.73	32750	12743	4.61%
2026-01-29	38.95	39.14	-0.06	-0.15%	37.97	39.57	29431	11470	4.14%
2026-01-28	40.64	39.20	-1.02	-2.54%	39.00	40.64	37906	15005	5.33%