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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.63 | 24.44 | 23.50 | 24.37 | +2.70% | 1.75 | 7.89% |
| 2025-09-15 | 23.47 | 23.93 | 23.45 | 23.73 | +0.59% | 1.13 | 5.19% |
| 2025-09-12 | 23.81 | 23.81 | 23.47 | 23.59 | -1.05% | 1.19 | 5.48% |
| 2025-09-11 | 23.36 | 23.84 | 23.01 | 23.84 | +2.05% | 1.43 | 6.61% |
| 2025-09-10 | 23.64 | 23.79 | 23.25 | 23.36 | -0.34% | 1.13 | 5.24% |
| 2025-09-09 | 24.08 | 24.10 | 23.24 | 23.44 | -2.62% | 1.31 | 6.02% |
| 2025-09-08 | 24.17 | 24.18 | 23.56 | 24.07 | +0.54% | 1.80 | 8.18% |
| 2025-09-05 | 23.15 | 23.96 | 22.97 | 23.94 | +3.37% | 2.18 | 10.01% |
| 2025-09-04 | 23.41 | 23.98 | 22.80 | 23.16 | -1.45% | 2.69 | 12.48% |
| 2025-09-03 | 26.19 | 26.19 | 23.41 | 23.50 | -10.65% | 4.22 | 18.74% |
| 2025-09-02 | 25.60 | 27.82 | 25.53 | 26.30 | +4.32% | 6.30 | 25.76% |
| 2025-09-01 | 24.68 | 25.40 | 24.51 | 25.21 | +2.27% | 2.83 | 12.30% |
| 2025-08-29 | 25.72 | 25.86 | 24.60 | 24.65 | -5.74% | 3.87 | 16.81% |
| 2025-08-28 | 25.75 | 26.91 | 25.25 | 26.15 | -1.32% | 5.77 | 24.02% |
| 2025-08-27 | 26.91 | 28.08 | 25.00 | 26.50 | +0.23% | 9.72 | 40.19% |
| 2025-08-26 | 23.82 | 26.44 | 23.82 | 26.44 | +20.02% | 4.75 | 20.08% |
| 2025-08-25 | 21.64 | 22.20 | 21.50 | 22.03 | +2.51% | 1.37 | 6.80% |
| 2025-08-22 | 21.61 | 21.72 | 21.41 | 21.49 | -0.65% | 0.97 | 4.89% |
| 2025-08-21 | 21.91 | 22.07 | 21.56 | 21.63 | -1.23% | 1.05 | 5.26% |
| 2025-08-20 | 21.80 | 22.16 | 21.68 | 21.90 | -0.23% | 1.13 | 5.61% |