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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.99 | 26.35 | 25.80 | 25.94 | -0.46% | 0.87 | 3.61% |
| 2026-02-12 | 26.04 | 26.30 | 25.69 | 26.06 | +0.50% | 0.91 | 3.80% |
| 2026-02-11 | 25.95 | 26.27 | 25.80 | 25.93 | +0.50% | 0.89 | 3.71% |
| 2026-02-10 | 25.98 | 26.08 | 25.73 | 25.80 | -0.77% | 0.88 | 3.70% |
| 2026-02-09 | 25.65 | 26.05 | 25.61 | 26.00 | +2.12% | 1.04 | 4.35% |
| 2026-02-06 | 25.17 | 25.85 | 25.00 | 25.46 | +1.07% | 1.05 | 4.49% |
| 2026-02-05 | 25.39 | 25.63 | 25.11 | 25.19 | -1.18% | 0.64 | 2.76% |
| 2026-02-04 | 25.50 | 25.90 | 25.31 | 25.49 | -0.43% | 1.04 | 4.43% |
| 2026-02-03 | 24.94 | 25.67 | 24.81 | 25.60 | +3.39% | 0.97 | 4.15% |
| 2026-02-02 | 25.25 | 25.65 | 24.76 | 24.76 | -1.94% | 0.90 | 3.89% |
| 2026-01-30 | 25.11 | 25.43 | 24.62 | 25.25 | +0.56% | 1.12 | 4.86% |
| 2026-01-29 | 25.56 | 25.86 | 24.91 | 25.11 | -2.18% | 1.31 | 5.60% |
| 2026-01-28 | 26.70 | 26.70 | 25.64 | 25.67 | -4.22% | 1.98 | 8.28% |
| 2026-01-27 | 26.71 | 27.13 | 25.95 | 26.80 | +3.08% | 2.77 | 11.32% |
| 2026-01-26 | 27.41 | 27.85 | 25.76 | 26.00 | -3.31% | 1.77 | 7.25% |
| 2026-01-23 | 26.26 | 26.99 | 26.02 | 26.89 | +2.40% | 1.64 | 6.69% |
| 2026-01-22 | 25.88 | 26.39 | 25.74 | 26.26 | +1.63% | 1.28 | 5.29% |
| 2026-01-21 | 25.32 | 25.90 | 25.12 | 25.84 | +1.73% | 0.81 | 3.42% |
| 2026-01-20 | 25.98 | 26.17 | 25.06 | 25.40 | -2.46% | 1.07 | 4.55% |
| 2026-01-19 | 25.35 | 26.19 | 25.35 | 26.04 | +2.72% | 1.43 | 5.97% |