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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.07 | 16.37 | 16.06 | 16.33 | +1.72% | 0.33 | 2.19% |
| 2025-05-23 | 16.24 | 16.55 | 16.02 | 16.06 | -1.00% | 0.45 | 3.00% |
| 2025-05-22 | 16.50 | 16.80 | 16.19 | 16.22 | -1.76% | 0.47 | 3.08% |
| 2025-05-21 | 16.86 | 16.93 | 16.35 | 16.51 | -2.14% | 0.53 | 3.42% |
| 2025-05-20 | 16.52 | 16.93 | 16.31 | 16.87 | +2.01% | 0.55 | 3.53% |
| 2025-05-19 | 16.69 | 16.73 | 16.22 | 16.54 | -0.59% | 0.43 | 2.78% |
| 2025-05-16 | 16.31 | 16.78 | 16.31 | 16.64 | +1.42% | 0.45 | 2.90% |
| 2025-05-15 | 16.49 | 16.76 | 16.18 | 16.40 | -0.56% | 0.46 | 3.00% |
| 2025-05-14 | 16.70 | 16.79 | 16.40 | 16.49 | -1.35% | 0.59 | 3.85% |
| 2025-05-13 | 17.22 | 17.27 | 16.68 | 16.72 | -1.42% | 0.70 | 4.46% |
| 2025-05-12 | 16.67 | 17.24 | 16.67 | 16.96 | +2.26% | 0.94 | 5.93% |
| 2025-05-09 | 16.78 | 16.96 | 16.47 | 16.59 | -1.72% | 0.97 | 6.25% |
| 2025-05-08 | 16.50 | 16.89 | 16.30 | 16.88 | +3.47% | 1.04 | 6.68% |
| 2025-05-07 | 16.39 | 16.59 | 16.08 | 16.31 | +1.54% | 0.93 | 6.08% |
| 2025-05-06 | 15.62 | 16.08 | 15.62 | 16.06 | +3.70% | 0.63 | 4.28% |