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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.96 | 22.22 | 20.50 | 20.73 | -7.50% | 1.17 | 5.95% |
| 2026-03-20 | 23.25 | 23.40 | 22.40 | 22.41 | -2.94% | 0.73 | 3.49% |
| 2026-03-19 | 23.76 | 23.92 | 23.02 | 23.09 | -3.99% | 0.67 | 3.10% |
| 2026-03-18 | 23.68 | 24.05 | 23.34 | 24.05 | +2.08% | 0.72 | 3.30% |
| 2026-03-17 | 24.25 | 24.30 | 23.52 | 23.56 | -2.40% | 0.73 | 3.31% |
| 2026-03-16 | 24.32 | 24.49 | 23.91 | 24.14 | -1.15% | 0.80 | 3.59% |
| 2026-03-13 | 24.51 | 25.08 | 24.30 | 24.42 | -0.25% | 0.78 | 3.44% |
| 2026-03-12 | 25.46 | 25.56 | 24.37 | 24.48 | -3.05% | 1.17 | 5.18% |
| 2026-03-11 | 25.73 | 26.29 | 25.19 | 25.25 | -0.75% | 0.97 | 4.12% |
| 2026-03-10 | 24.71 | 25.50 | 24.71 | 25.44 | +4.39% | 1.26 | 5.43% |
| 2026-03-09 | 24.63 | 24.89 | 23.78 | 24.37 | -2.52% | 1.06 | 4.78% |
| 2026-03-06 | 24.46 | 25.06 | 24.31 | 25.00 | +2.21% | 0.94 | 4.13% |
| 2026-03-05 | 25.05 | 25.22 | 24.28 | 24.46 | -0.33% | 1.12 | 4.93% |
| 2026-03-04 | 24.39 | 24.92 | 24.30 | 24.54 | -0.37% | 1.25 | 5.53% |
| 2026-03-03 | 26.14 | 26.28 | 24.58 | 24.63 | -5.52% | 1.40 | 5.97% |
| 2026-03-02 | 26.38 | 26.77 | 26.01 | 26.07 | -2.69% | 1.25 | 5.17% |
| 2026-02-27 | 26.52 | 26.83 | 26.51 | 26.79 | +0.04% | 0.89 | 3.62% |
| 2026-02-26 | 26.37 | 26.78 | 26.20 | 26.78 | +1.48% | 1.15 | 4.70% |
| 2026-02-25 | 26.43 | 26.48 | 26.18 | 26.39 | -0.04% | 0.83 | 3.42% |
| 2026-02-24 | 26.15 | 26.53 | 25.97 | 26.40 | +1.77% | 0.95 | 3.93% |