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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.07 | 24.33 | 23.80 | 24.29 | +1.17% | 0.76 | 3.42% |
| 2026-04-20 | 23.71 | 24.02 | 23.52 | 24.01 | +0.92% | 0.57 | 2.59% |
| 2026-04-17 | 23.69 | 23.80 | 23.38 | 23.79 | +0.42% | 0.52 | 2.41% |
| 2026-04-16 | 23.32 | 23.76 | 23.04 | 23.69 | +2.33% | 0.58 | 2.69% |
| 2026-04-15 | 23.31 | 23.53 | 23.12 | 23.15 | -0.73% | 0.50 | 2.34% |
| 2026-04-14 | 23.29 | 23.32 | 23.05 | 23.32 | +1.00% | 0.44 | 2.07% |
| 2026-04-13 | 23.01 | 23.18 | 22.90 | 23.09 | +0.17% | 0.39 | 1.83% |
| 2026-04-10 | 23.01 | 23.35 | 22.99 | 23.05 | +0.92% | 0.45 | 2.09% |
| 2026-04-09 | 22.97 | 23.23 | 22.74 | 22.84 | -1.21% | 0.47 | 2.20% |
| 2026-04-08 | 22.56 | 23.12 | 22.56 | 23.12 | +4.43% | 0.56 | 2.64% |
| 2026-04-07 | 21.80 | 22.35 | 21.80 | 22.14 | +1.56% | 0.50 | 2.47% |
| 2026-04-03 | 22.44 | 22.48 | 21.72 | 21.80 | -2.46% | 0.38 | 1.88% |
| 2026-04-02 | 22.80 | 22.94 | 22.14 | 22.35 | -1.97% | 0.54 | 2.62% |
| 2026-04-01 | 22.99 | 23.03 | 22.62 | 22.80 | +1.79% | 0.75 | 3.58% |
| 2026-03-31 | 22.57 | 22.91 | 22.30 | 22.40 | -0.36% | 0.60 | 2.88% |
| 2026-03-30 | 22.05 | 22.54 | 22.00 | 22.48 | +0.90% | 0.52 | 2.52% |
| 2026-03-27 | 21.70 | 22.39 | 21.47 | 22.28 | +2.30% | 0.57 | 2.81% |
| 2026-03-26 | 22.25 | 22.43 | 21.64 | 21.78 | -2.11% | 0.58 | 2.85% |
| 2026-03-25 | 21.81 | 22.52 | 21.80 | 22.25 | +2.06% | 0.73 | 3.56% |
| 2026-03-24 | 21.30 | 21.90 | 20.74 | 21.80 | +5.16% | 0.95 | 4.85% |