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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.05 | 25.48 | 24.81 | 25.35 | +1.60% | 1.04 | 4.49% |
| 2026-01-15 | 24.84 | 25.05 | 24.52 | 24.95 | -0.16% | 0.82 | 3.60% |
| 2026-01-14 | 24.98 | 25.45 | 24.46 | 24.99 | +0.16% | 1.41 | 6.11% |
| 2026-01-13 | 25.91 | 26.00 | 24.91 | 24.95 | -3.52% | 1.46 | 6.26% |
| 2026-01-12 | 25.70 | 26.10 | 25.30 | 25.86 | +0.78% | 1.46 | 6.14% |
| 2026-01-09 | 25.07 | 25.85 | 25.07 | 25.66 | +2.76% | 1.78 | 7.58% |
| 2026-01-08 | 24.33 | 25.19 | 24.25 | 24.97 | +2.76% | 1.32 | 5.78% |
| 2026-01-07 | 24.39 | 24.54 | 24.08 | 24.30 | +0.08% | 0.75 | 3.34% |
| 2026-01-06 | 24.42 | 24.48 | 24.11 | 24.28 | +0.04% | 0.76 | 3.38% |
| 2026-01-05 | 24.46 | 24.85 | 24.20 | 24.27 | -0.78% | 0.99 | 4.40% |
| 2025-12-31 | 24.41 | 24.66 | 24.01 | 24.46 | +0.53% | 0.83 | 3.68% |
| 2025-12-30 | 24.40 | 24.66 | 24.18 | 24.33 | -0.98% | 0.65 | 2.90% |
| 2025-12-29 | 24.40 | 24.70 | 24.07 | 24.57 | +0.61% | 0.94 | 4.18% |
| 2025-12-26 | 24.24 | 25.33 | 24.15 | 24.42 | +1.37% | 1.52 | 6.69% |
| 2025-12-25 | 23.60 | 24.24 | 23.38 | 24.09 | +2.25% | 0.74 | 3.34% |
| 2025-12-24 | 22.99 | 23.81 | 22.88 | 23.56 | +2.17% | 0.84 | 3.87% |
| 2025-12-23 | 22.96 | 23.14 | 22.78 | 23.06 | +0.44% | 0.64 | 3.02% |
| 2025-12-22 | 23.06 | 23.19 | 22.88 | 22.96 | +0.17% | 0.79 | 3.72% |
| 2025-12-19 | 23.11 | 23.35 | 22.81 | 22.92 | +0.22% | 0.75 | 3.55% |
| 2025-12-18 | 22.55 | 23.30 | 22.18 | 22.87 | +1.42% | 1.31 | 6.19% |