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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 32.98 | 33.30 | 32.52 | 32.61 | -1.33% | 0.73 | 0.50% |
| 2025-12-17 | 31.99 | 33.17 | 31.93 | 33.05 | +3.93% | 1.14 | 0.78% |
| 2025-12-16 | 32.35 | 32.39 | 31.66 | 31.80 | -0.62% | 1.33 | 0.94% |
| 2025-12-15 | 33.76 | 33.82 | 32.00 | 32.00 | -6.43% | 2.43 | 1.68% |
| 2025-12-12 | 33.61 | 34.20 | 33.40 | 34.20 | +0.62% | 2.28 | 1.52% |
| 2025-12-11 | 34.48 | 34.77 | 33.75 | 33.99 | -1.02% | 2.23 | 1.47% |
| 2025-12-10 | 34.61 | 35.58 | 34.15 | 34.34 | -1.69% | 2.25 | 1.45% |
| 2025-12-09 | 35.20 | 35.53 | 34.48 | 34.93 | -1.05% | 1.59 | 1.03% |
| 2025-12-08 | 34.38 | 35.80 | 33.96 | 35.30 | +2.68% | 2.44 | 1.57% |
| 2025-12-05 | 34.13 | 34.38 | 33.50 | 34.38 | +0.73% | 1.25 | 0.83% |
| 2025-12-04 | 34.74 | 35.60 | 33.75 | 34.13 | -1.24% | 1.61 | 1.05% |
| 2025-12-03 | 34.88 | 35.50 | 34.30 | 34.56 | -0.89% | 1.20 | 0.78% |
| 2025-12-02 | 35.50 | 36.31 | 34.54 | 34.87 | -2.05% | 1.61 | 1.03% |
| 2025-12-01 | 34.84 | 35.82 | 34.72 | 35.60 | +1.74% | 3.51 | 2.24% |
| 2025-11-28 | 32.40 | 35.81 | 32.35 | 34.99 | +7.33% | 3.27 | 2.15% |
| 2025-11-27 | 31.87 | 32.69 | 31.87 | 32.60 | +3.23% | 1.18 | 0.82% |
| 2025-11-26 | 31.31 | 31.77 | 31.08 | 31.58 | +0.86% | 0.69 | 0.49% |
| 2025-11-25 | 31.52 | 32.14 | 31.26 | 31.31 | -0.95% | 0.74 | 0.52% |
| 2025-11-24 | 30.81 | 32.00 | 30.81 | 31.61 | +1.87% | 0.85 | 0.61% |
| 2025-11-21 | 31.21 | 31.72 | 30.71 | 31.03 | -0.58% | 1.06 | 0.77% |