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
2025-10-31	33.75	32.90	-0.11	-0.33%	32.71	33.82	13708	4533	1.93%
2025-10-30	33.73	33.01	-0.72	-2.13%	32.52	34.05	21995	7343	3.10%
2025-10-29	33.14	33.73	0.43	1.29%	32.70	33.89	21575	7190	3.04%
2025-10-28	33.15	33.30	-0.15	-0.45%	32.57	33.74	18875	6234	2.66%
2025-10-27	33.22	33.45	0.39	1.18%	32.90	33.50	12694	4224	1.79%
2025-10-24	32.92	33.06	0.16	0.49%	32.67	33.28	14760	4874	2.08%
2025-10-23	31.85	32.90	1.08	3.39%	31.42	32.98	20687	6702	2.91%
2025-10-22	32.00	31.82	-0.28	-0.87%	31.62	32.25	11740	3749	1.65%
2025-10-21	32.00	32.10	0.02	0.06%	31.70	32.30	12356	3954	1.74%
2025-10-20	31.40	32.08	0.74	2.36%	31.39	32.51	25955	8251	3.65%
2025-10-17	31.58	31.34	-0.40	-1.26%	30.96	34.91	28382	9116	3.99%
2025-10-16	32.58	31.74	-0.90	-2.76%	31.47	33.00	11796	3780	1.66%
2025-10-15	32.56	32.64	0.09	0.28%	32.34	33.45	11848	3873	1.67%
2025-10-14	32.74	32.55	-0.16	-0.49%	32.54	33.63	17697	5836	2.49%
2025-10-13	31.80	32.71	0.22	0.68%	30.50	32.87	12235	3927	1.72%
2025-10-10	31.53	32.49	0.84	2.65%	31.34	32.90	16431	5327	2.31%
2025-10-09	32.10	31.65	-0.77	-2.38%	31.20	32.42	16157	5112	2.27%
2025-09-30	32.33	32.42	0.03	0.09%	31.92	32.97	11370	3700	1.60%
2025-09-29	32.06	32.39	0.49	1.54%	31.41	32.79	10716	3462	5.77%
2025-09-26	31.72	31.90	0.17	0.54%	31.42	32.40	8931	2855	4.81%
2025-09-25	32.26	31.73	-0.58	-1.80%	31.62	32.48	9180	2935	4.95%
2025-09-24	31.07	32.31	1.21	3.89%	30.79	32.37	11845	3782	6.38%
2025-09-23	31.40	31.10	-0.30	-0.96%	29.77	31.45	10927	3342	5.89%
2025-09-22	31.61	31.40	-0.21	-0.66%	31.00	31.77	8531	2675	4.60%
2025-09-19	31.88	31.61	-0.11	-0.35%	31.20	31.94	8652	2732	4.66%
2025-09-18	32.63	31.72	-0.91	-2.79%	31.53	32.63	13480	4332	7.26%
2025-09-17	32.85	32.63	-0.25	-0.76%	32.53	33.12	8354	2743	4.50%
2025-09-16	32.81	32.88	0.05	0.15%	32.46	33.16	8400	2759	4.53%
2025-09-15	32.72	32.83	-0.11	-0.33%	32.53	33.28	10392	3420	5.60%
2025-09-12	33.10	32.94	-0.01	-0.03%	32.61	33.16	9310	3060	5.02%
2025-09-11	32.91	32.95	0.03	0.09%	32.45	33.47	15626	5142	8.42%
2025-09-10	32.99	32.92	-0.10	-0.30%	32.65	33.20	7924	2610	4.27%
2025-09-09	33.46	33.02	-0.47	-1.40%	32.82	33.65	8217	2730	4.43%
2025-09-08	32.53	33.49	0.87	2.67%	32.53	33.57	12653	4195	6.82%
2025-09-05	32.22	32.62	0.42	1.30%	32.19	32.97	9527	3105	5.13%
2025-09-04	31.92	32.20	0.28	0.88%	31.63	32.99	17465	5669	9.41%
2025-09-03	32.75	31.92	-0.83	-2.53%	31.80	33.24	12557	4072	6.77%
2025-09-02	33.69	32.75	-1.09	-3.22%	31.69	33.77	24924	8108	13.43%
2025-09-01	33.70	33.84	0.14	0.42%	33.26	34.23	13434	4545	7.24%
2025-08-29	33.88	33.70	-0.18	-0.53%	33.38	34.15	13002	4373	7.01%
2025-08-28	33.80	33.88	0.01	0.03%	32.52	34.57	23824	7989	12.84%
2025-08-27	35.60	33.87	-1.77	-4.97%	33.77	35.98	31160	10852	16.79%
2025-08-26	35.29	35.64	0.29	0.82%	35.01	36.29	35686	12789	19.23%
2025-08-25	34.45	35.35	1.31	3.85%	34.12	37.13	54295	19495	29.26%
2025-08-22	34.55	34.04	-0.30	-0.87%	33.76	34.55	15388	5230	8.29%
2025-08-21	34.66	34.34	-0.29	-0.84%	34.21	34.91	14464	4994	7.79%
2025-08-20	34.47	34.63	0.16	0.46%	34.07	34.69	12289	4241	6.62%
2025-08-19	34.50	34.47	0.01	0.03%	33.93	34.56	15046	5161	8.11%
2025-08-18	35.28	34.46	-0.04	-0.12%	34.36	35.45	21296	7383	11.48%
2025-08-15	34.35	34.50	0.24	0.70%	34.01	34.98	16900	5836	9.11%
2025-08-14	34.38	34.26	-0.16	-0.46%	34.16	35.20	26309	9113	14.18%
2025-08-13	34.33	34.42	-0.08	-0.23%	34.23	34.88	21212	7321	11.43%
2025-08-12	34.59	34.50	-0.26	-0.75%	34.01	34.86	26622	9146	14.35%
2025-08-11	34.16	34.76	0.78	2.30%	34.16	35.06	33790	11704	18.21%
2025-08-08	33.85	33.98	0.13	0.38%	33.50	33.99	19693	6646	10.61%
2025-08-07	33.35	33.85	0.47	1.41%	33.17	33.89	22044	7405	11.88%
2025-08-06	33.06	33.38	0.50	1.52%	32.80	33.39	14748	4890	7.95%
2025-08-05	32.65	32.88	0.23	0.70%	32.58	33.06	11276	3702	6.08%
2025-08-04	32.14	32.65	0.50	1.56%	31.67	32.66	14137	4573	7.62%
2025-08-01	32.10	32.15	0.05	0.16%	31.87	32.35	10649	3422	5.74%
2025-07-31	32.40	32.10	-0.34	-1.05%	32.00	32.83	15051	4873	8.11%
2025-07-30	32.87	32.44	-0.44	-1.34%	32.01	32.87	12727	4126	6.86%
2025-07-29	33.13	32.88	-0.30	-0.90%	32.45	33.18	14705	4810	7.92%
2025-07-28	32.75	33.18	0.43	1.31%	32.65	33.30	16888	5570	9.10%
2025-07-25	32.80	32.75	-0.05	-0.15%	32.23	32.91	17271	5628	9.31%
2025-07-24	32.98	32.80	-0.18	-0.55%	32.60	33.15	22426	7347	12.09%