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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.78 | 25.82 | 24.65 | 25.59 | +2.57% | 3.56 | 15.23% |
| 2025-10-21 | 24.73 | 24.99 | 24.40 | 24.95 | -0.20% | 2.49 | 10.96% |
| 2025-10-20 | 23.10 | 25.00 | 23.10 | 25.00 | +9.51% | 2.70 | 12.10% |
| 2025-10-17 | 23.73 | 23.76 | 22.80 | 22.83 | -3.26% | 1.00 | 4.68% |
| 2025-10-16 | 24.18 | 24.18 | 23.52 | 23.60 | -2.52% | 1.11 | 5.06% |
| 2025-10-15 | 24.01 | 24.27 | 23.75 | 24.21 | -0.37% | 1.19 | 5.39% |
| 2025-10-14 | 24.26 | 24.56 | 24.01 | 24.30 | -0.04% | 1.80 | 8.07% |
| 2025-10-13 | 22.61 | 24.40 | 22.01 | 24.31 | +3.01% | 2.05 | 9.37% |
| 2025-10-10 | 23.85 | 24.02 | 23.43 | 23.60 | -1.75% | 1.26 | 5.76% |
| 2025-10-09 | 22.99 | 24.17 | 22.96 | 24.02 | +5.40% | 1.98 | 9.10% |
| 2025-09-30 | 23.26 | 23.32 | 22.69 | 22.79 | -0.48% | 0.82 | 3.87% |
| 2025-09-29 | 22.60 | 23.12 | 22.42 | 22.90 | +1.37% | 0.82 | 3.91% |
| 2025-09-26 | 22.68 | 23.10 | 22.50 | 22.59 | -0.83% | 0.95 | 4.55% |
| 2025-09-25 | 23.26 | 23.39 | 22.64 | 22.78 | -1.56% | 0.91 | 4.31% |
| 2025-09-24 | 22.83 | 23.22 | 22.61 | 23.14 | +1.05% | 0.83 | 3.91% |
| 2025-09-23 | 23.21 | 23.48 | 22.35 | 22.90 | -2.30% | 1.32 | 6.30% |
| 2025-09-22 | 23.25 | 23.60 | 23.08 | 23.44 | +0.82% | 0.90 | 4.20% |
| 2025-09-19 | 23.69 | 23.96 | 23.24 | 23.25 | -1.73% | 1.30 | 6.01% |
| 2025-09-18 | 24.16 | 24.68 | 23.26 | 23.66 | -2.03% | 2.11 | 9.50% |
| 2025-09-17 | 24.33 | 24.33 | 24.02 | 24.15 | -0.90% | 1.31 | 5.88% |