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
2026-08-21	25.80	26.11	0.31	1.20%	25.37	26.19	7966	2055	1.03%
2026-08-20	25.50	25.80	0.41	1.61%	25.39	25.98	8506	2187	1.10%
2026-08-19	26.24	25.39	-1.08	-4.08%	25.16	26.32	13255	3393	1.72%
2026-08-18	25.72	26.47	0.69	2.68%	25.53	26.66	12201	3172	1.58%
2026-08-17	25.34	25.78	0.60	2.38%	25.00	25.90	11467	2933	1.48%
2026-08-14	24.93	25.18	0.24	0.96%	24.69	25.56	12041	3023	1.56%
2026-08-13	25.61	24.94	-0.53	-2.08%	24.90	25.66	11661	2942	1.51%
2026-08-12	25.31	25.47	0.16	0.63%	25.23	25.68	6826	1738	0.88%
2026-08-11	25.56	25.31	-0.16	-0.63%	24.99	25.63	10627	2687	1.38%
2026-08-10	25.10	25.47	0.62	2.49%	24.71	25.57	12079	3062	1.56%
2026-08-07	24.87	24.85	0.00	0.00%	24.20	24.99	13619	3350	1.76%
2026-08-06	24.65	24.85	0.00	0.00%	24.35	24.97	10055	2480	1.30%
2026-08-05	24.30	24.85	0.55	2.26%	24.15	25.26	14245	3534	1.84%
2026-08-04	24.12	24.30	0.30	1.25%	24.08	24.48	11921	2896	1.54%
2026-08-03	23.45	24.00	0.78	3.36%	23.16	24.00	13314	3151	1.72%
2026-07-31	22.90	23.22	0.47	2.07%	22.70	23.38	10245	2372	1.33%
2026-07-30	23.04	22.75	-0.29	-1.26%	22.51	23.40	11835	2718	1.53%
2026-07-29	22.60	23.04	0.50	2.22%	22.46	23.10	11624	2652	1.50%
2026-07-28	22.26	22.54	0.06	0.27%	22.23	23.00	12399	2813	1.60%
2026-07-27	21.73	22.48	0.78	3.59%	21.62	22.79	12941	2897	1.67%
2026-07-24	22.22	21.70	-0.58	-2.60%	21.50	22.35	12420	2712	1.61%
2026-07-23	21.27	22.28	1.12	5.29%	21.00	22.28	13516	2938	1.75%
2026-07-22	21.73	21.16	-0.55	-2.53%	21.00	22.02	11891	2543	1.54%
2026-07-21	21.82	21.71	-0.22	-1.00%	20.43	22.12	18079	3861	2.34%
2026-07-20	22.89	21.93	-0.96	-4.19%	21.50	23.58	17127	3855	2.22%
2026-07-17	23.96	22.89	-0.97	-4.07%	22.64	24.28	13070	3060	1.69%
2026-07-16	23.49	23.86	0.27	1.14%	23.11	24.29	10869	2595	1.41%
2026-07-15	23.43	23.59	0.16	0.68%	23.20	23.97	10675	2520	1.38%
2026-07-14	23.39	23.43	0.23	0.99%	22.59	23.55	12419	2880	1.61%
2026-07-13	24.15	23.20	-1.19	-4.88%	23.07	25.00	19443	4606	2.52%
2026-07-10	24.32	24.39	0.27	1.12%	23.83	24.89	15074	3690	1.95%
2026-07-09	24.20	24.12	-0.19	-0.78%	23.47	24.44	10228	2453	1.32%
2026-07-08	24.87	24.31	-0.53	-2.13%	24.17	25.19	10143	2470	1.31%
2026-07-07	25.64	24.84	-0.89	-3.46%	24.78	25.83	9254	2325	1.20%
2026-07-06	26.29	25.73	-0.81	-3.05%	25.63	26.89	12316	3206	1.59%
2026-07-03	26.00	26.54	0.94	3.67%	25.60	27.15	20418	5381	2.64%
2026-07-02	25.73	25.60	-0.14	-0.54%	25.51	26.49	14612	3794	1.89%
2026-07-01	25.50	25.74	0.65	2.59%	24.93	26.26	18230	4659	2.36%
2026-06-30	25.55	25.09	-0.46	-1.80%	24.78	25.90	16248	4091	2.10%
2026-06-29	25.65	25.55	-0.28	-1.08%	23.27	25.99	36636	9062	4.74%
2026-06-26	26.13	25.83	-0.48	-1.82%	25.52	26.36	11694	3026	1.51%
2026-06-25	26.99	26.31	-0.83	-3.06%	26.13	27.27	14799	3915	1.92%
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%