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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 36.96 | 38.09 | 36.74 | 37.65 | +2.47% | 2.25 | 1.34% |
| 2025-09-16 | 36.60 | 37.08 | 36.11 | 36.74 | +0.30% | 1.86 | 1.13% |
| 2025-09-15 | 36.54 | 37.28 | 36.41 | 36.63 | +0.11% | 1.93 | 1.18% |
| 2025-09-12 | 37.43 | 37.43 | 36.29 | 36.59 | -1.95% | 2.47 | 1.50% |
| 2025-09-11 | 36.91 | 37.50 | 36.44 | 37.32 | +0.70% | 2.28 | 1.38% |
| 2025-09-10 | 37.59 | 37.83 | 36.90 | 37.06 | -1.54% | 2.12 | 1.28% |
| 2025-09-09 | 36.65 | 39.25 | 36.55 | 37.64 | +1.67% | 4.63 | 2.73% |
| 2025-09-08 | 35.79 | 37.17 | 35.51 | 37.02 | +2.91% | 3.06 | 1.88% |
| 2025-09-05 | 34.54 | 36.01 | 34.12 | 35.98 | +4.16% | 2.56 | 1.62% |
| 2025-09-04 | 35.41 | 36.41 | 33.79 | 34.54 | -1.54% | 3.41 | 2.18% |
| 2025-09-03 | 35.25 | 35.81 | 35.02 | 35.08 | -0.11% | 1.95 | 1.24% |
| 2025-09-02 | 35.44 | 35.79 | 34.26 | 35.12 | -1.81% | 2.76 | 1.77% |
| 2025-09-01 | 36.16 | 36.55 | 35.30 | 35.77 | -0.50% | 2.06 | 1.29% |
| 2025-08-29 | 36.21 | 36.67 | 35.31 | 35.95 | -0.72% | 2.27 | 1.42% |
| 2025-08-28 | 35.41 | 36.27 | 34.47 | 36.21 | +1.68% | 3.13 | 1.98% |
| 2025-08-27 | 34.56 | 37.40 | 34.56 | 35.61 | +3.03% | 5.32 | 3.26% |
| 2025-08-26 | 33.85 | 34.91 | 33.50 | 34.56 | +2.27% | 2.60 | 1.70% |
| 2025-08-25 | 34.03 | 34.11 | 32.91 | 33.79 | +1.04% | 2.44 | 1.63% |
| 2025-08-22 | 32.91 | 33.54 | 32.82 | 33.44 | +1.58% | 1.93 | 1.30% |
| 2025-08-21 | 33.47 | 33.47 | 32.54 | 32.92 | -1.67% | 1.90 | 1.29% |