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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 63.67 | 65.66 | 61.10 | 64.95 | -2.36% | 11.65 | 4.09% |
| 2026-04-21 | 65.48 | 67.36 | 64.10 | 66.52 | +1.00% | 6.97 | 2.37% |
| 2026-04-20 | 65.67 | 66.79 | 63.67 | 65.86 | +0.40% | 7.69 | 2.64% |
| 2026-04-17 | 65.22 | 69.26 | 64.72 | 65.60 | +2.77% | 10.44 | 3.52% |
| 2026-04-16 | 63.88 | 64.70 | 62.28 | 63.83 | -0.09% | 7.05 | 2.50% |
| 2026-04-15 | 66.71 | 66.74 | 63.30 | 63.89 | -2.62% | 8.42 | 2.94% |
| 2026-04-14 | 66.51 | 68.00 | 64.53 | 65.61 | +1.09% | 9.60 | 3.27% |
| 2026-04-13 | 61.25 | 66.18 | 60.32 | 64.90 | +3.54% | 10.42 | 3.66% |
| 2026-04-10 | 64.00 | 64.18 | 61.94 | 62.68 | -1.32% | 7.75 | 2.77% |
| 2026-04-09 | 60.01 | 65.90 | 60.01 | 63.52 | +3.49% | 11.02 | 3.89% |
| 2026-04-08 | 61.00 | 62.58 | 58.21 | 61.38 | +2.95% | 13.60 | 5.03% |
| 2026-04-07 | 58.55 | 60.66 | 57.07 | 59.62 | +3.69% | 12.41 | 4.72% |
| 2026-04-03 | 55.82 | 58.17 | 55.08 | 57.50 | +4.51% | 5.96 | 2.36% |
| 2026-04-02 | 54.00 | 57.33 | 54.00 | 55.02 | -0.25% | 3.84 | 1.55% |
| 2026-04-01 | 54.03 | 57.38 | 53.83 | 55.16 | +4.43% | 5.31 | 2.15% |
| 2026-03-31 | 53.70 | 54.38 | 52.36 | 52.82 | -2.26% | 4.98 | 2.11% |
| 2026-03-30 | 54.60 | 56.10 | 53.72 | 54.04 | -2.63% | 4.67 | 1.92% |
| 2026-03-27 | 54.30 | 56.66 | 53.21 | 55.50 | +0.07% | 5.77 | 2.37% |
| 2026-03-26 | 57.45 | 58.10 | 54.52 | 55.46 | -3.45% | 5.80 | 2.33% |
| 2026-03-25 | 55.42 | 59.00 | 55.42 | 57.44 | +4.13% | 6.17 | 2.42% |