博亚精工 sz.300971
24.28
+3.41%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.60 | 24.48 | 23.30 | 24.28 | +3.41% | 0.72 | 3.26% |
| 2026-05-21 | 24.51 | 24.98 | 23.35 | 23.48 | -4.20% | 0.99 | 4.44% |
| 2026-05-20 | 24.83 | 24.83 | 24.16 | 24.51 | -1.25% | 0.73 | 3.23% |
| 2026-05-19 | 24.89 | 25.20 | 24.48 | 24.82 | -0.40% | 0.77 | 3.38% |
| 2026-05-18 | 25.00 | 25.29 | 24.58 | 24.92 | -0.32% | 0.77 | 3.35% |
| 2026-05-15 | 24.99 | 25.43 | 24.71 | 25.00 | +0.60% | 0.81 | 3.50% |
| 2026-05-14 | 25.43 | 25.45 | 24.85 | 24.85 | -1.78% | 0.70 | 3.03% |
| 2026-05-13 | 25.11 | 25.64 | 24.91 | 25.30 | +0.48% | 0.86 | 3.68% |
| 2026-05-12 | 25.69 | 25.76 | 24.96 | 25.18 | -1.83% | 1.01 | 4.34% |
| 2026-05-11 | 25.54 | 25.76 | 25.26 | 25.65 | +1.26% | 1.21 | 5.13% |
| 2026-05-08 | 24.88 | 25.39 | 24.82 | 25.33 | +1.60% | 1.07 | 4.59% |
| 2026-05-07 | 24.82 | 25.35 | 24.62 | 24.93 | +0.40% | 1.15 | 4.99% |
| 2026-05-06 | 24.88 | 25.00 | 24.51 | 24.83 | +1.93% | 1.33 | 5.81% |
| 2026-04-30 | 24.17 | 24.89 | 24.17 | 24.36 | +0.74% | 1.00 | 4.47% |
| 2026-04-29 | 23.54 | 24.33 | 23.46 | 24.18 | +2.72% | 1.07 | 4.80% |
| 2026-04-28 | 23.80 | 23.89 | 23.41 | 23.54 | -1.75% | 0.95 | 4.35% |
| 2026-04-27 | 24.03 | 24.09 | 23.39 | 23.96 | -0.42% | 1.41 | 6.45% |
| 2026-04-24 | 23.81 | 24.18 | 23.46 | 24.06 | +1.73% | 1.77 | 8.04% |
| 2026-04-23 | 25.00 | 25.12 | 23.38 | 23.65 | -6.48% | 2.82 | 12.81% |
| 2026-04-22 | 24.30 | 25.57 | 24.18 | 25.29 | +4.12% | 1.91 | 8.31% |