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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.09 | 22.20 | 21.75 | 21.95 | -0.59% | 1.19 | 5.88% |
| 2025-08-18 | 21.66 | 22.20 | 21.66 | 22.08 | +2.94% | 1.60 | 7.88% |
| 2025-08-15 | 21.25 | 21.51 | 21.20 | 21.45 | +0.89% | 0.99 | 5.04% |
| 2025-08-14 | 22.46 | 22.50 | 21.20 | 21.26 | -4.83% | 1.97 | 9.87% |
| 2025-08-13 | 22.42 | 22.79 | 22.20 | 22.34 | -0.71% | 1.44 | 6.98% |
| 2025-08-12 | 23.03 | 23.25 | 22.42 | 22.50 | -2.47% | 1.96 | 9.38% |
| 2025-08-11 | 22.80 | 23.47 | 22.62 | 23.07 | -0.04% | 2.57 | 12.13% |
| 2025-08-08 | 22.25 | 23.33 | 21.85 | 23.08 | +4.06% | 3.53 | 16.75% |
| 2025-08-07 | 22.43 | 22.56 | 22.08 | 22.18 | -2.08% | 1.79 | 8.76% |
| 2025-08-06 | 21.79 | 22.73 | 21.61 | 22.65 | +4.09% | 2.77 | 13.48% |
| 2025-08-05 | 21.88 | 22.28 | 21.72 | 21.76 | -0.96% | 1.67 | 8.29% |
| 2025-08-04 | 21.57 | 22.18 | 21.50 | 21.97 | +2.90% | 1.96 | 9.68% |
| 2025-08-01 | 22.26 | 22.33 | 21.35 | 21.35 | -2.15% | 1.30 | 6.53% |
| 2025-07-31 | 21.60 | 22.03 | 21.23 | 21.82 | +0.88% | 1.99 | 10.00% |
| 2025-07-30 | 21.14 | 21.73 | 21.10 | 21.63 | +1.64% | 1.86 | 9.40% |
| 2025-07-29 | 21.05 | 21.39 | 20.97 | 21.28 | +0.33% | 1.11 | 5.68% |
| 2025-07-28 | 20.81 | 21.33 | 20.78 | 21.21 | +1.92% | 1.05 | 5.40% |
| 2025-07-25 | 20.74 | 20.86 | 20.51 | 20.81 | +0.29% | 0.79 | 4.17% |
| 2025-07-24 | 20.60 | 20.78 | 20.53 | 20.75 | +0.73% | 0.86 | 4.54% |
| 2025-07-23 | 20.95 | 20.95 | 20.50 | 20.60 | -2.28% | 1.45 | 7.62% |