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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 28.91 | 29.42 | 28.63 | 28.97 | +0.59% | 1.07 | 0.83% |
| 2025-07-22 | 29.03 | 29.20 | 28.43 | 28.80 | -1.74% | 1.45 | 1.13% |
| 2025-07-21 | 29.52 | 29.71 | 28.96 | 29.31 | -0.61% | 1.24 | 0.96% |
| 2025-07-18 | 29.63 | 29.74 | 29.11 | 29.49 | -0.47% | 1.34 | 1.02% |
| 2025-07-17 | 28.59 | 29.85 | 28.34 | 29.63 | +3.52% | 1.98 | 1.52% |
| 2025-07-16 | 28.63 | 29.34 | 28.55 | 28.63 | +0.77% | 1.98 | 1.54% |
| 2025-07-15 | 26.91 | 28.58 | 26.85 | 28.41 | +5.64% | 2.95 | 2.37% |
| 2025-07-14 | 26.63 | 27.05 | 26.38 | 26.89 | -1.82% | 1.03 | 0.87% |
| 2025-07-11 | 26.64 | 27.53 | 26.54 | 27.39 | +2.50% | 1.54 | 1.27% |
| 2025-07-10 | 26.89 | 26.91 | 26.33 | 26.72 | -0.67% | 1.17 | 0.99% |
| 2025-07-09 | 27.91 | 28.59 | 26.87 | 26.90 | +0.11% | 1.67 | 1.37% |
| 2025-07-08 | 26.81 | 27.21 | 26.64 | 26.87 | +0.19% | 0.76 | 0.64% |
| 2025-07-07 | 27.14 | 27.33 | 26.58 | 26.82 | -1.14% | 0.83 | 0.69% |
| 2025-07-04 | 27.36 | 27.49 | 27.05 | 27.13 | -1.63% | 1.12 | 0.93% |
| 2025-07-03 | 27.57 | 27.91 | 27.11 | 27.58 | +0.62% | 1.03 | 0.84% |
| 2025-07-02 | 27.58 | 27.93 | 27.17 | 27.41 | -1.15% | 1.23 | 1.01% |
| 2025-07-01 | 27.81 | 27.82 | 27.37 | 27.73 | -0.39% | 1.49 | 1.21% |
| 2025-06-30 | 26.93 | 27.93 | 26.73 | 27.84 | +5.24% | 2.76 | 2.26% |
| 2025-06-27 | 26.79 | 26.99 | 26.24 | 26.45 | +0.23% | 1.44 | 1.22% |
| 2025-06-26 | 27.23 | 27.43 | 26.30 | 26.39 | -2.76% | 1.94 | 1.63% |