博众精工 sh.688097
60.50
+1.63%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 60.60 | 62.10 | 58.08 | 60.50 | +1.63% | 5.56 | 2.07% |
| 2026-05-22 | 58.94 | 61.00 | 58.33 | 59.53 | +2.67% | 5.64 | 2.13% |
| 2026-05-21 | 63.63 | 63.77 | 57.57 | 57.98 | -8.53% | 7.11 | 2.61% |
| 2026-05-20 | 63.00 | 64.10 | 61.34 | 63.39 | +0.70% | 4.37 | 1.56% |
| 2026-05-19 | 63.24 | 63.89 | 59.00 | 62.95 | +0.24% | 5.60 | 2.04% |
| 2026-05-18 | 60.50 | 63.66 | 60.48 | 62.80 | +1.13% | 5.72 | 2.06% |
| 2026-05-15 | 66.80 | 66.98 | 60.71 | 62.10 | -5.85% | 8.99 | 3.22% |
| 2026-05-14 | 64.00 | 67.67 | 63.99 | 65.96 | +4.00% | 9.66 | 3.30% |
| 2026-05-13 | 62.86 | 65.98 | 61.35 | 63.42 | -0.69% | 6.94 | 2.44% |
| 2026-05-12 | 62.37 | 65.22 | 60.08 | 63.86 | +2.34% | 9.34 | 3.35% |
| 2026-05-11 | 61.86 | 62.78 | 59.65 | 62.40 | +2.36% | 7.34 | 2.69% |
| 2026-05-08 | 59.77 | 61.61 | 58.82 | 60.96 | +0.31% | 4.41 | 1.63% |
| 2026-05-07 | 58.04 | 61.10 | 57.35 | 60.77 | +4.65% | 5.29 | 1.99% |
| 2026-05-06 | 59.22 | 59.98 | 57.82 | 58.07 | +0.50% | 6.04 | 2.32% |
| 2026-04-30 | 57.73 | 58.90 | 57.20 | 57.78 | +0.64% | 4.28 | 1.66% |
| 2026-04-29 | 57.50 | 58.58 | 56.66 | 57.41 | -0.81% | 4.50 | 1.75% |
| 2026-04-28 | 58.35 | 59.17 | 57.44 | 57.88 | -2.06% | 4.02 | 1.55% |
| 2026-04-27 | 59.00 | 59.90 | 57.88 | 59.10 | -3.05% | 7.31 | 2.78% |
| 2026-04-24 | 63.00 | 63.74 | 60.43 | 60.96 | -3.79% | 7.60 | 2.78% |
| 2026-04-23 | 65.52 | 66.46 | 61.96 | 63.36 | -2.45% | 7.52 | 2.66% |