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
2026-06-24	28.24	27.14	-0.97	-3.45%	26.81	28.40	13391	3660	1.76%
2026-06-23	28.00	28.11	0.06	0.21%	27.52	28.64	13427	3802	1.76%
2026-06-22	27.90	28.05	0.07	0.25%	26.84	28.23	14554	3996	1.91%
2026-06-18	27.91	27.98	-0.26	-0.92%	27.49	28.36	8929	2494	1.17%
2026-06-17	29.21	28.24	-0.91	-3.12%	28.18	29.21	10650	3029	1.40%
2026-06-16	29.15	29.15	0.00	0.00%	28.44	29.50	10595	3075	1.39%
2026-06-15	29.23	29.15	0.04	0.14%	28.85	29.96	13656	3997	1.79%
2026-06-12	29.00	29.15	0.69	2.42%	28.03	29.60	13098	3801	1.72%
2026-06-11	29.10	28.46	-0.39	-1.35%	28.01	29.10	10043	2851	1.32%
2026-06-10	29.12	28.85	-0.20	-0.69%	28.30	29.29	10914	3133	1.43%
2026-06-09	29.22	29.05	0.06	0.21%	28.67	29.48	12345	3586	1.62%
2026-06-08	29.58	28.99	-1.19	-3.94%	28.31	30.00	13259	3859	1.74%
2026-06-05	29.83	30.18	0.46	1.55%	28.82	30.59	15159	4523	1.99%
2026-06-04	30.39	29.72	-0.50	-1.65%	29.46	30.39	13825	4106	1.81%
2026-06-03	30.88	30.22	-0.75	-2.42%	29.84	30.97	14511	4405	1.90%
2026-06-02	31.96	30.97	-0.86	-2.70%	30.47	31.99	11874	3677	1.56%
2026-06-01	30.91	31.83	0.54	1.73%	30.81	32.16	14878	4728	1.95%
2026-05-29	32.50	31.29	-1.21	-3.72%	31.02	32.78	15070	4769	1.98%
2026-05-28	32.38	32.50	-0.18	-0.55%	31.75	32.96	20909	6773	2.74%
2026-05-27	33.33	32.68	-0.52	-1.57%	31.59	34.15	38874	12822	5.10%
2026-05-26	34.00	33.20	-0.87	-2.55%	32.95	35.02	17538	5895	2.47%
2026-05-25	33.90	34.07	0.41	1.22%	33.66	34.89	17778	6080	2.50%
2026-05-22	33.02	33.66	0.79	2.40%	32.61	34.07	12084	4037	1.70%
2026-05-21	34.51	32.87	-1.51	-4.39%	32.60	34.86	14833	5013	2.09%
2026-05-20	34.87	34.38	-0.49	-1.41%	34.01	35.20	10061	3464	1.42%
2026-05-19	35.15	34.87	-0.28	-0.80%	34.35	35.50	9665	3363	1.36%
2026-05-18	34.61	35.15	0.41	1.18%	34.32	35.41	12021	4208	1.69%
2026-05-15	35.30	34.74	-0.49	-1.39%	34.70	35.57	12442	4362	1.75%
2026-05-14	35.80	35.23	-0.35	-0.98%	34.76	35.92	15081	5324	2.12%
2026-05-13	35.14	35.58	0.40	1.14%	34.58	36.07	11588	4106	1.63%
2026-05-12	36.10	35.18	-0.78	-2.17%	34.75	36.10	12990	4573	1.83%
2026-05-11	36.36	35.96	-0.14	-0.39%	35.55	36.58	16207	5808	2.28%
2026-05-08	36.00	36.10	-0.01	-0.03%	35.10	36.29	16200	5843	2.28%
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%