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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.40 | 27.62 | 25.50 | 27.60 | +3.64% | 4.55 | 18.61% |
| 2025-11-18 | 25.56 | 26.88 | 25.24 | 26.63 | +3.98% | 4.11 | 16.92% |
| 2025-11-17 | 25.54 | 26.21 | 25.21 | 25.61 | +0.31% | 1.89 | 7.98% |
| 2025-11-14 | 25.34 | 25.98 | 25.20 | 25.53 | +0.04% | 1.70 | 7.19% |
| 2025-11-13 | 24.95 | 25.73 | 24.70 | 25.52 | +2.45% | 2.17 | 9.30% |
| 2025-11-12 | 24.84 | 25.45 | 24.50 | 24.91 | +0.20% | 1.37 | 5.96% |
| 2025-11-11 | 25.10 | 25.35 | 24.81 | 24.86 | -1.47% | 1.32 | 5.74% |
| 2025-11-10 | 24.35 | 25.88 | 24.27 | 25.23 | +3.53% | 2.37 | 10.22% |
| 2025-11-07 | 24.79 | 24.79 | 24.20 | 24.37 | -2.09% | 1.21 | 5.40% |
| 2025-11-06 | 25.08 | 25.08 | 24.34 | 24.89 | -0.80% | 1.32 | 5.82% |
| 2025-11-05 | 24.57 | 25.17 | 24.40 | 25.09 | +0.93% | 1.37 | 5.98% |
| 2025-11-04 | 24.56 | 25.20 | 24.31 | 24.86 | +1.06% | 1.60 | 7.02% |
| 2025-11-03 | 24.78 | 25.29 | 24.42 | 24.60 | -0.65% | 1.16 | 5.14% |
| 2025-10-31 | 24.59 | 25.00 | 24.31 | 24.76 | +0.98% | 1.20 | 5.26% |
| 2025-10-30 | 24.82 | 25.29 | 24.51 | 24.52 | -1.64% | 1.53 | 6.70% |
| 2025-10-29 | 24.95 | 25.36 | 24.60 | 24.93 | -0.56% | 1.51 | 6.56% |
| 2025-10-28 | 25.36 | 25.58 | 24.99 | 25.07 | -2.07% | 2.18 | 9.41% |
| 2025-10-27 | 25.74 | 25.90 | 25.09 | 25.60 | -0.35% | 2.78 | 11.83% |
| 2025-10-24 | 25.08 | 26.00 | 24.76 | 25.69 | +2.92% | 3.55 | 15.06% |
| 2025-10-23 | 25.34 | 25.50 | 24.56 | 24.96 | -2.46% | 2.57 | 11.22% |