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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.76 | 32.10 | 31.04 | 31.21 | -2.22% | 0.69 | 0.49% |
| 2025-11-19 | 32.18 | 32.39 | 31.70 | 31.92 | -1.18% | 0.84 | 0.59% |
| 2025-11-18 | 32.40 | 32.53 | 31.70 | 32.30 | +0.62% | 0.72 | 0.50% |
| 2025-11-17 | 31.71 | 32.29 | 31.43 | 32.10 | +0.63% | 0.96 | 0.67% |
| 2025-11-14 | 31.69 | 32.57 | 31.50 | 31.90 | +0.66% | 0.89 | 0.63% |
| 2025-11-13 | 31.31 | 31.85 | 31.08 | 31.69 | +1.08% | 0.66 | 0.47% |
| 2025-11-12 | 31.62 | 31.97 | 31.25 | 31.35 | -1.10% | 0.75 | 0.54% |
| 2025-11-11 | 32.33 | 32.36 | 31.44 | 31.70 | -1.09% | 0.72 | 0.51% |
| 2025-11-10 | 32.18 | 32.55 | 31.90 | 32.05 | +0.47% | 0.99 | 0.69% |
| 2025-11-07 | 32.78 | 32.78 | 31.70 | 31.90 | -2.74% | 1.14 | 0.80% |
| 2025-11-06 | 32.56 | 33.33 | 32.53 | 32.80 | +1.45% | 0.81 | 0.55% |
| 2025-11-05 | 31.89 | 32.69 | 31.55 | 32.33 | +0.50% | 0.90 | 0.63% |
| 2025-11-04 | 32.94 | 32.94 | 31.90 | 32.17 | -2.46% | 0.94 | 0.65% |
| 2025-11-03 | 33.60 | 33.60 | 32.60 | 32.98 | -1.32% | 1.18 | 0.81% |
| 2025-10-31 | 33.58 | 34.07 | 33.05 | 33.42 | -1.07% | 1.06 | 0.71% |
| 2025-10-30 | 33.69 | 34.19 | 33.33 | 33.78 | -0.12% | 1.06 | 0.71% |
| 2025-10-29 | 33.33 | 33.90 | 33.22 | 33.82 | +1.26% | 0.78 | 0.52% |
| 2025-10-28 | 33.57 | 33.64 | 33.00 | 33.40 | -0.39% | 0.91 | 0.61% |
| 2025-10-27 | 33.88 | 34.10 | 33.30 | 33.53 | +0.72% | 1.39 | 0.93% |
| 2025-10-24 | 32.78 | 33.38 | 32.47 | 33.29 | +2.65% | 0.98 | 0.66% |