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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.83 | 17.32 | 16.83 | 17.30 | +2.79% | 0.71 | 4.51% |
| 2025-06-23 | 16.35 | 16.88 | 16.35 | 16.83 | +2.31% | 0.50 | 3.25% |
| 2025-06-20 | 16.66 | 16.95 | 16.43 | 16.45 | -1.38% | 0.52 | 3.40% |
| 2025-06-19 | 17.39 | 17.45 | 16.63 | 16.68 | -4.85% | 1.09 | 6.95% |
| 2025-06-18 | 17.28 | 17.66 | 16.95 | 17.53 | +0.92% | 1.26 | 7.94% |
| 2025-06-17 | 17.14 | 17.44 | 16.86 | 17.37 | +1.34% | 0.98 | 6.18% |
| 2025-06-16 | 17.09 | 17.31 | 17.01 | 17.14 | -0.06% | 0.72 | 4.57% |
| 2025-06-13 | 17.09 | 17.68 | 17.04 | 17.15 | +0.41% | 1.30 | 8.17% |
| 2025-06-12 | 17.01 | 17.12 | 16.88 | 17.08 | -0.06% | 0.51 | 3.27% |
| 2025-06-11 | 17.07 | 17.36 | 16.95 | 17.09 | +0.18% | 0.63 | 4.01% |
| 2025-06-10 | 17.50 | 17.54 | 16.78 | 17.06 | -2.23% | 0.85 | 5.38% |
| 2025-06-09 | 17.40 | 17.57 | 17.04 | 17.45 | +1.28% | 0.83 | 5.20% |
| 2025-06-06 | 17.24 | 17.49 | 17.05 | 17.23 | -1.02% | 1.02 | 6.38% |
| 2025-06-05 | 17.56 | 17.89 | 17.19 | 17.41 | 0.00% | 1.27 | 7.84% |
| 2025-06-04 | 17.57 | 18.22 | 17.26 | 17.41 | -1.76% | 1.76 | 10.68% |
| 2025-06-03 | 17.45 | 17.72 | 17.10 | 17.72 | -0.04% | 2.01 | 12.40% |
| 2025-05-30 | 16.88 | 18.06 | 16.23 | 17.72 | +6.73% | 3.07 | 19.07% |
| 2025-05-29 | 16.31 | 16.74 | 16.26 | 16.61 | +1.82% | 0.57 | 3.68% |
| 2025-05-28 | 16.33 | 16.49 | 16.12 | 16.31 | +0.30% | 0.37 | 2.44% |
| 2025-05-27 | 16.27 | 16.40 | 16.13 | 16.26 | -0.43% | 0.33 | 2.18% |