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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 32.72 | 34.14 | 32.34 | 33.48 | +1.73% | 2.12 | 1.43% |
| 2025-08-19 | 33.45 | 33.45 | 32.34 | 32.91 | -1.58% | 2.55 | 1.74% |
| 2025-08-18 | 33.93 | 34.26 | 33.14 | 33.44 | -1.03% | 3.58 | 2.38% |
| 2025-08-15 | 32.81 | 35.23 | 32.71 | 33.79 | +4.89% | 3.36 | 2.21% |
| 2025-08-14 | 32.89 | 33.16 | 31.86 | 32.22 | -2.12% | 2.27 | 1.57% |
| 2025-08-13 | 31.82 | 33.14 | 31.48 | 32.91 | +3.77% | 2.31 | 1.60% |
| 2025-08-12 | 31.63 | 32.41 | 31.31 | 31.72 | +0.44% | 1.66 | 1.17% |
| 2025-08-11 | 30.03 | 32.16 | 29.82 | 31.58 | +5.25% | 2.43 | 1.74% |
| 2025-08-08 | 30.60 | 30.73 | 29.92 | 30.00 | -2.43% | 1.52 | 1.13% |
| 2025-08-07 | 32.47 | 33.23 | 30.45 | 30.75 | -0.52% | 2.39 | 1.71% |
| 2025-08-06 | 31.22 | 31.23 | 30.67 | 30.91 | -0.06% | 1.42 | 1.03% |
| 2025-08-05 | 30.73 | 31.62 | 30.23 | 30.93 | +1.44% | 2.21 | 1.60% |
| 2025-08-04 | 29.07 | 31.29 | 28.80 | 30.49 | +4.26% | 2.09 | 1.55% |
| 2025-08-01 | 29.04 | 29.89 | 28.93 | 29.24 | +0.21% | 1.56 | 1.19% |
| 2025-07-31 | 29.21 | 30.14 | 29.02 | 29.18 | +0.55% | 1.67 | 1.26% |
| 2025-07-30 | 28.62 | 29.47 | 28.25 | 29.02 | +1.61% | 1.81 | 1.41% |
| 2025-07-29 | 28.82 | 29.02 | 28.46 | 28.57 | -1.10% | 1.32 | 1.03% |
| 2025-07-28 | 29.22 | 29.51 | 28.82 | 28.88 | -0.69% | 0.94 | 0.73% |
| 2025-07-25 | 29.50 | 29.76 | 28.92 | 29.08 | -1.35% | 1.03 | 0.79% |
| 2025-07-24 | 28.96 | 30.37 | 28.96 | 29.48 | +1.76% | 1.80 | 1.36% |