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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.07 | 24.15 | 21.70 | 22.55 | -6.82% | 2.44 | 11.78% |
| 2025-12-16 | 24.60 | 24.60 | 23.66 | 24.20 | -1.18% | 0.97 | 4.42% |
| 2025-12-15 | 24.65 | 24.93 | 24.39 | 24.49 | -1.05% | 0.87 | 3.86% |
| 2025-12-12 | 23.95 | 25.49 | 23.80 | 24.75 | +2.87% | 1.71 | 7.45% |
| 2025-12-11 | 24.23 | 24.55 | 24.06 | 24.06 | -0.46% | 0.76 | 3.39% |
| 2025-12-10 | 24.36 | 24.46 | 23.95 | 24.17 | -0.78% | 0.74 | 3.33% |
| 2025-12-09 | 24.75 | 24.88 | 24.35 | 24.36 | -1.69% | 0.98 | 4.32% |
| 2025-12-08 | 24.09 | 24.93 | 24.09 | 24.78 | +3.04% | 1.34 | 5.93% |
| 2025-12-05 | 23.60 | 24.09 | 23.19 | 24.05 | +3.75% | 1.12 | 5.14% |
| 2025-12-04 | 23.50 | 23.75 | 23.09 | 23.18 | -1.49% | 0.97 | 4.50% |
| 2025-12-03 | 23.80 | 23.80 | 23.32 | 23.53 | +0.34% | 1.07 | 4.94% |
| 2025-12-02 | 24.02 | 24.09 | 23.37 | 23.45 | -3.30% | 1.54 | 7.10% |
| 2025-12-01 | 24.23 | 24.68 | 24.13 | 24.25 | +0.17% | 1.15 | 5.15% |
| 2025-11-28 | 23.92 | 24.25 | 23.45 | 24.21 | +1.85% | 1.08 | 4.92% |
| 2025-11-27 | 23.59 | 24.05 | 23.36 | 23.77 | +1.54% | 1.06 | 4.85% |
| 2025-11-26 | 24.65 | 24.65 | 23.38 | 23.41 | -5.11% | 1.95 | 8.88% |
| 2025-11-25 | 23.99 | 25.40 | 23.99 | 24.67 | +3.31% | 2.21 | 9.67% |
| 2025-11-24 | 23.54 | 24.19 | 23.18 | 23.88 | +2.45% | 1.69 | 7.73% |
| 2025-11-21 | 25.80 | 25.80 | 23.20 | 23.31 | -11.13% | 2.69 | 12.06% |
| 2025-11-20 | 27.00 | 27.23 | 25.70 | 26.23 | -4.96% | 3.06 | 12.52% |