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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.55 | 21.76 | 20.99 | 21.08 | -2.54% | 1.81 | 9.20% |
| 2025-07-21 | 22.36 | 22.36 | 21.55 | 21.63 | +0.09% | 1.22 | 6.12% |
| 2025-07-18 | 22.07 | 22.15 | 21.50 | 21.61 | -0.92% | 1.58 | 7.88% |
| 2025-07-17 | 21.31 | 21.97 | 21.09 | 21.81 | +2.39% | 1.93 | 9.72% |
| 2025-07-16 | 21.15 | 21.54 | 20.80 | 21.30 | +0.90% | 1.39 | 7.10% |
| 2025-07-15 | 22.16 | 22.18 | 21.03 | 21.11 | -4.78% | 2.16 | 10.94% |
| 2025-07-14 | 21.90 | 22.38 | 21.50 | 22.17 | +0.91% | 1.72 | 8.46% |
| 2025-07-11 | 21.86 | 22.18 | 21.35 | 21.97 | +0.55% | 1.83 | 9.08% |
| 2025-07-10 | 23.13 | 23.25 | 21.56 | 21.85 | -4.04% | 2.89 | 14.26% |
| 2025-07-09 | 23.98 | 24.04 | 22.59 | 22.77 | -3.60% | 3.80 | 17.86% |
| 2025-07-08 | 24.42 | 24.50 | 23.11 | 23.62 | -2.60% | 3.98 | 18.37% |
| 2025-07-07 | 23.60 | 24.58 | 23.25 | 24.25 | -0.74% | 4.82 | 21.97% |
| 2025-07-04 | 22.69 | 24.85 | 22.20 | 24.43 | +4.58% | 7.01 | 32.34% |
| 2025-07-03 | 22.77 | 25.08 | 22.34 | 23.36 | -4.65% | 6.25 | 29.33% |
| 2025-07-02 | 23.27 | 26.98 | 23.10 | 24.50 | +6.06% | 9.46 | 41.59% |
| 2025-07-01 | 23.69 | 25.10 | 22.69 | 23.10 | +7.34% | 10.42 | 47.28% |
| 2025-06-30 | 18.01 | 21.52 | 18.01 | 21.52 | +20.02% | 4.03 | 21.18% |
| 2025-06-27 | 17.80 | 18.19 | 17.80 | 17.93 | +0.06% | 1.08 | 6.56% |
| 2025-06-26 | 17.64 | 18.47 | 17.50 | 17.92 | +2.52% | 1.77 | 10.69% |
| 2025-06-25 | 17.31 | 17.74 | 17.29 | 17.48 | +1.04% | 1.07 | 6.63% |