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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 32.80 | 32.87 | 32.08 | 32.43 | -1.22% | 0.74 | 0.51% |
| 2025-10-22 | 32.43 | 33.10 | 32.20 | 32.83 | 0.00% | 1.01 | 0.69% |
| 2025-10-21 | 32.10 | 33.15 | 31.88 | 32.83 | +4.09% | 1.83 | 1.26% |
| 2025-10-20 | 31.31 | 31.93 | 31.09 | 31.54 | +1.61% | 1.04 | 0.74% |
| 2025-10-17 | 31.81 | 32.07 | 30.97 | 31.04 | -2.39% | 1.35 | 0.97% |
| 2025-10-16 | 32.83 | 32.86 | 31.62 | 31.80 | -3.78% | 1.47 | 1.03% |
| 2025-10-15 | 31.66 | 33.05 | 31.62 | 33.05 | +4.39% | 1.55 | 1.08% |
| 2025-10-14 | 33.90 | 34.06 | 31.47 | 31.66 | -5.49% | 2.51 | 1.74% |
| 2025-10-13 | 33.18 | 34.04 | 32.62 | 33.50 | -3.10% | 2.82 | 1.90% |
| 2025-10-10 | 34.51 | 35.40 | 34.42 | 34.57 | -0.72% | 2.53 | 1.63% |
| 2025-10-09 | 37.00 | 37.26 | 34.77 | 34.82 | -6.51% | 3.98 | 2.52% |
| 2025-09-30 | 36.63 | 37.73 | 36.63 | 37.24 | +1.00% | 1.23 | 0.74% |
| 2025-09-29 | 36.65 | 37.33 | 36.65 | 36.87 | +0.60% | 1.36 | 0.82% |
| 2025-09-26 | 37.73 | 37.80 | 36.60 | 36.65 | -3.09% | 1.67 | 1.01% |
| 2025-09-25 | 38.14 | 38.65 | 37.73 | 37.82 | -1.56% | 1.71 | 1.01% |
| 2025-09-24 | 37.61 | 38.90 | 37.26 | 38.42 | +1.37% | 2.29 | 1.35% |
| 2025-09-23 | 39.02 | 39.80 | 36.90 | 37.90 | -1.40% | 2.75 | 1.62% |
| 2025-09-22 | 37.20 | 38.63 | 36.60 | 38.44 | +5.07% | 2.88 | 1.71% |
| 2025-09-19 | 36.89 | 37.33 | 36.28 | 36.58 | -1.29% | 2.03 | 1.24% |
| 2025-09-18 | 37.69 | 39.09 | 36.66 | 37.06 | -1.56% | 3.43 | 2.02% |