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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 43.50 | 43.65 | 41.31 | 42.41 | -2.51% | 3.02 | 1.61% |
| 2026-02-13 | 42.95 | 44.61 | 42.50 | 43.50 | +0.79% | 2.71 | 1.40% |
| 2026-02-12 | 41.99 | 43.84 | 41.98 | 43.16 | +2.81% | 2.51 | 1.31% |
| 2026-02-11 | 42.87 | 43.65 | 41.80 | 41.98 | -1.50% | 1.84 | 0.97% |
| 2026-02-10 | 43.11 | 43.90 | 42.23 | 42.62 | -1.62% | 2.51 | 1.31% |
| 2026-02-09 | 43.16 | 43.65 | 41.78 | 43.32 | +1.71% | 2.95 | 1.55% |
| 2026-02-06 | 42.56 | 43.17 | 41.91 | 42.59 | -1.25% | 2.51 | 1.32% |
| 2026-02-05 | 43.15 | 43.52 | 42.00 | 43.13 | -0.39% | 2.32 | 1.22% |
| 2026-02-04 | 43.78 | 45.43 | 42.60 | 43.30 | -1.37% | 4.90 | 2.51% |
| 2026-02-03 | 40.28 | 44.14 | 39.76 | 43.90 | +11.17% | 5.79 | 3.08% |
| 2026-02-02 | 39.98 | 40.70 | 39.39 | 39.49 | -1.10% | 2.33 | 1.31% |
| 2026-01-30 | 39.31 | 40.40 | 38.10 | 39.93 | +1.24% | 2.48 | 1.41% |
| 2026-01-29 | 40.02 | 41.57 | 39.30 | 39.44 | -4.69% | 3.14 | 1.75% |
| 2026-01-28 | 42.72 | 42.98 | 40.90 | 41.38 | -2.93% | 3.25 | 1.77% |
| 2026-01-27 | 43.50 | 43.50 | 40.85 | 42.63 | -2.16% | 5.20 | 2.77% |
| 2026-01-26 | 41.80 | 43.85 | 40.41 | 43.57 | +5.50% | 8.35 | 4.40% |
| 2026-01-23 | 40.03 | 41.58 | 39.81 | 41.30 | +3.72% | 3.67 | 2.02% |
| 2026-01-22 | 39.99 | 40.87 | 39.49 | 39.82 | -0.03% | 2.53 | 1.42% |
| 2026-01-21 | 39.02 | 40.48 | 39.00 | 39.83 | +1.35% | 2.29 | 1.29% |
| 2026-01-20 | 40.18 | 40.78 | 38.89 | 39.30 | -3.53% | 3.00 | 1.70% |