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
2025-09-16	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%
2025-07-23	35.10	32.98	-1.02	-3.00%	32.95	35.28	34896	11697	18.81%
2025-07-22	33.31	34.00	0.71	2.13%	33.00	34.38	53255	18019	28.70%
2025-07-21	32.37	33.29	1.33	4.16%	32.20	33.77	44178	14669	23.81%
2025-07-18	32.11	31.96	-0.15	-0.47%	31.75	32.27	11513	3677	6.20%
2025-07-17	32.35	32.11	0.08	0.25%	31.83	32.35	13136	4210	7.08%
2025-07-16	32.20	32.03	-0.12	-0.37%	31.60	32.25	14494	4644	7.81%
2025-07-15	32.98	32.15	-0.92	-2.78%	31.92	33.00	23011	7416	12.40%
2025-07-14	32.30	33.07	1.01	3.15%	31.98	33.18	36162	11825	19.49%
2025-07-11	32.98	32.06	-0.79	-2.40%	31.60	32.98	31914	10209	17.20%
2025-07-10	32.12	32.85	0.22	0.67%	32.12	33.25	38994	12759	21.01%
2025-07-09	32.68	32.63	0.03	0.09%	32.62	33.86	61213	20320	32.99%
2025-07-08	32.24	32.60	0.20	0.62%	31.67	32.75	43026	13895	23.19%
2025-07-07	32.00	32.40	0.30	0.93%	31.52	32.68	36754	11806	19.81%
2025-07-04	33.00	32.10	-1.17	-3.52%	31.98	33.00	47845	15394	25.78%
2025-07-03	34.89	33.27	-1.89	-5.38%	32.45	34.93	100347	33089	54.08%
2025-07-02	32.44	35.16	3.20	10.01%	31.84	35.16	103814	35679	55.95%
2025-07-01	32.28	31.96	-0.31	-0.96%	31.44	32.58	16588	5283	8.94%
2025-06-30	31.00	32.27	1.20	3.86%	30.92	32.60	23144	7380	12.47%
2025-06-27	31.48	31.07	-0.21	-0.67%	30.93	31.48	10071	3134	5.43%
2025-06-26	31.03	31.28	0.08	0.26%	30.87	31.66	14845	4634	8.00%
2025-06-25	31.18	31.20	0.34	1.10%	30.75	31.48	15053	4687	8.11%
2025-06-24	30.02	30.86	0.91	3.04%	29.98	31.08	13728	4210	7.40%
2025-06-23	29.36	29.95	0.57	1.94%	29.02	30.05	8833	2632	4.76%
2025-06-20	29.49	29.38	-0.11	-0.37%	29.07	30.03	8278	2447	4.46%
2025-06-19	30.53	29.49	-0.74	-2.45%	29.18	30.53	10693	3192	5.76%
2025-06-18	30.52	30.23	-0.33	-1.08%	29.66	30.65	10191	3081	5.49%
2025-06-17	30.90	30.56	-0.33	-1.07%	30.30	31.07	10275	3138	5.54%
2025-06-16	30.78	30.89	0.01	0.03%	30.52	31.29	17316	5364	9.33%
2025-06-13	30.45	30.88	0.10	0.32%	30.22	31.30	19423	5983	9.71%
2025-06-12	30.98	30.78	0.07	0.23%	30.46	31.00	11169	3429	5.58%
2025-06-11	30.80	30.71	-0.08	-0.26%	30.65	31.33	13353	4127	6.68%
2025-06-10	31.39	30.79	-0.56	-1.79%	30.37	31.66	17658	5455	8.83%
2025-06-09	30.98	31.35	0.34	1.10%	30.51	31.44	21623	6740	10.81%