博亚精工(300971)股票行情
博亚精工(300971)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 24.65 | 24.49 | -0.26 | -1.05% | 24.39 | 24.93 | 35580 | 8733.98 | 3.86% | 0.00 |
| 2025-12-12 | 23.95 | 24.75 | 0.69 | 2.87% | 23.80 | 25.49 | 68629 | 17063.32 | 7.45% | 5.00 |
| 2025-12-11 | 24.23 | 24.06 | -0.11 | -0.46% | 24.06 | 24.55 | 31214 | 7562.22 | 3.39% | 0.00 |
| 2025-12-10 | 24.36 | 24.17 | -0.19 | -0.78% | 23.95 | 24.46 | 30702 | 7422.85 | 3.33% | 0.00 |
| 2025-12-09 | 24.75 | 24.36 | -0.42 | -1.69% | 24.35 | 24.88 | 39779 | 9770.12 | 4.32% | 0.00 |
| 2025-12-08 | 24.09 | 24.78 | 0.73 | 3.04% | 24.09 | 24.93 | 54570 | 13422.69 | 5.93% | 0.00 |
| 2025-12-05 | 23.60 | 24.05 | 0.87 | 3.75% | 23.19 | 24.09 | 47361 | 11241.13 | 5.14% | 0.00 |
| 2025-12-04 | 23.50 | 23.18 | -0.35 | -1.49% | 23.09 | 23.75 | 41424 | 9664.90 | 4.50% | 0.00 |
| 2025-12-03 | 23.80 | 23.53 | 0.08 | 0.34% | 23.32 | 23.80 | 45446 | 10704.24 | 4.94% | 2.00 |
| 2025-12-02 | 24.02 | 23.45 | -0.80 | -3.30% | 23.37 | 24.09 | 65346 | 15390.37 | 7.10% | 0.00 |
| 2025-12-01 | 24.23 | 24.25 | 0.04 | 0.17% | 24.13 | 24.68 | 47375 | 11545.37 | 5.15% | 0.00 |
| 2025-11-28 | 23.92 | 24.21 | 0.44 | 1.85% | 23.45 | 24.25 | 45273 | 10824.25 | 4.92% | 0.00 |
| 2025-11-27 | 23.59 | 23.77 | 0.36 | 1.54% | 23.36 | 24.05 | 44608 | 10595.41 | 4.85% | 0.00 |
| 2025-11-26 | 24.65 | 23.41 | -1.26 | -5.11% | 23.38 | 24.65 | 81771 | 19548.70 | 8.88% | 0.00 |
| 2025-11-25 | 23.99 | 24.67 | 0.79 | 3.31% | 23.99 | 25.40 | 88982 | 22076.96 | 9.67% | 0.00 |
| 2025-11-24 | 23.54 | 23.88 | 0.57 | 2.45% | 23.18 | 24.19 | 71208 | 16858.65 | 7.73% | 10.00 |
| 2025-11-21 | 25.80 | 23.31 | -2.92 | -11.13% | 23.20 | 25.80 | 111059 | 26893.59 | 12.06% | 4.00 |
| 2025-11-20 | 27.00 | 26.23 | -1.37 | -4.96% | 25.70 | 27.23 | 115299 | 30593.76 | 12.52% | 1.00 |
| 2025-11-19 | 26.40 | 27.60 | 0.97 | 3.64% | 25.50 | 27.62 | 171312 | 45471.65 | 18.61% | 30.00 |
| 2025-11-18 | 25.56 | 26.63 | 1.02 | 3.98% | 25.24 | 26.88 | 155804 | 41052.42 | 16.92% | 3.00 |
| 2025-11-17 | 25.54 | 25.61 | 0.08 | 0.31% | 25.21 | 26.21 | 73477 | 18898.02 | 7.98% | 0.00 |
| 2025-11-14 | 25.34 | 25.53 | 0.01 | 0.04% | 25.20 | 25.98 | 66192 | 16978.02 | 7.19% | 0.00 |
| 2025-11-13 | 24.95 | 25.52 | 0.61 | 2.45% | 24.70 | 25.73 | 85628 | 21720.62 | 9.30% | 0.00 |
| 2025-11-12 | 24.84 | 24.91 | 0.05 | 0.20% | 24.50 | 25.45 | 54864 | 13747.64 | 5.96% | 0.00 |
| 2025-11-11 | 25.10 | 24.86 | -0.37 | -1.47% | 24.81 | 25.35 | 52867 | 13232.98 | 5.74% | 6.00 |
| 2025-11-10 | 24.35 | 25.23 | 0.86 | 3.53% | 24.27 | 25.88 | 94086 | 23688.08 | 10.22% | 4.00 |
| 2025-11-07 | 24.79 | 24.37 | -0.52 | -2.09% | 24.20 | 24.79 | 49756 | 12142.58 | 5.40% | 0.00 |
| 2025-11-06 | 25.08 | 24.89 | -0.20 | -0.80% | 24.34 | 25.08 | 53623 | 13249.77 | 5.82% | 0.00 |
| 2025-11-05 | 24.57 | 25.09 | 0.23 | 0.93% | 24.40 | 25.17 | 55014 | 13698.45 | 5.98% | 0.00 |
| 2025-11-04 | 24.56 | 24.86 | 0.26 | 1.06% | 24.31 | 25.20 | 64655 | 16040.00 | 7.02% | 0.00 |
| 2025-11-03 | 24.78 | 24.60 | -0.16 | -0.65% | 24.42 | 25.29 | 47287 | 11646.65 | 5.14% | 0.00 |
| 2025-10-31 | 24.59 | 24.76 | 0.24 | 0.98% | 24.31 | 25.00 | 48434 | 11994.61 | 5.26% | 0.00 |
| 2025-10-30 | 24.82 | 24.52 | -0.41 | -1.64% | 24.51 | 25.29 | 61677 | 15325.94 | 6.70% | 0.00 |
| 2025-10-29 | 24.95 | 24.93 | -0.14 | -0.56% | 24.60 | 25.36 | 60352 | 15059.64 | 6.56% | 7.00 |
| 2025-10-28 | 25.36 | 25.07 | -0.53 | -2.07% | 24.99 | 25.58 | 86590 | 21812.79 | 9.41% | 14.00 |
| 2025-10-27 | 25.74 | 25.60 | -0.09 | -0.35% | 25.09 | 25.90 | 108867 | 27824.94 | 11.83% | 31.00 |
| 2025-10-24 | 25.08 | 25.69 | 0.73 | 2.92% | 24.76 | 26.00 | 138636 | 35547.85 | 15.06% | 7.00 |
| 2025-10-23 | 25.34 | 24.96 | -0.63 | -2.46% | 24.56 | 25.50 | 103308 | 25745.86 | 11.22% | 0.00 |
| 2025-10-22 | 24.78 | 25.59 | 0.64 | 2.57% | 24.65 | 25.82 | 140207 | 35558.36 | 15.23% | 0.00 |
| 2025-10-21 | 24.73 | 24.95 | -0.05 | -0.20% | 24.40 | 24.99 | 100871 | 24857.89 | 10.96% | 100.00 |
| 2025-10-20 | 23.10 | 25.00 | 2.17 | 9.51% | 23.10 | 25.00 | 111403 | 26973.21 | 12.10% | 40.00 |
| 2025-10-17 | 23.73 | 22.83 | -0.77 | -3.26% | 22.80 | 23.76 | 43089 | 9985.87 | 4.68% | 9.00 |
| 2025-10-16 | 24.18 | 23.60 | -0.61 | -2.52% | 23.52 | 24.18 | 46619 | 11098.07 | 5.06% | 0.00 |
| 2025-10-15 | 24.01 | 24.21 | -0.09 | -0.37% | 23.75 | 24.27 | 49580 | 11908.18 | 5.39% | 0.00 |
| 2025-10-14 | 24.26 | 24.30 | -0.01 | -0.04% | 24.01 | 24.56 | 74249 | 18021.09 | 8.07% | 5.00 |
| 2025-10-13 | 22.61 | 24.31 | 0.71 | 3.01% | 22.01 | 24.40 | 86286 | 20508.45 | 9.37% | 0.00 |
| 2025-10-10 | 23.85 | 23.60 | -0.42 | -1.75% | 23.43 | 24.02 | 53026 | 12550.13 | 5.76% | 0.00 |
| 2025-10-09 | 22.99 | 24.02 | 1.23 | 5.40% | 22.96 | 24.17 | 83735 | 19843.00 | 9.10% | 3.00 |
| 2025-09-30 | 23.26 | 22.79 | -0.11 | -0.48% | 22.69 | 23.32 | 35583 | 8169.64 | 3.87% | 21.00 |
| 2025-09-29 | 22.60 | 22.90 | 0.31 | 1.37% | 22.42 | 23.12 | 35972 | 8223.41 | 3.91% | 0.00 |
| 2025-09-26 | 22.68 | 22.59 | -0.19 | -0.83% | 22.50 | 23.10 | 41902 | 9544.71 | 4.55% | 0.00 |
| 2025-09-25 | 23.26 | 22.78 | -0.36 | -1.56% | 22.64 | 23.39 | 39655 | 9126.32 | 4.31% | 0.00 |
| 2025-09-24 | 22.83 | 23.14 | 0.24 | 1.05% | 22.61 | 23.22 | 35967 | 8265.96 | 3.91% | 5.00 |
| 2025-09-23 | 23.21 | 22.90 | -0.54 | -2.30% | 22.35 | 23.48 | 58046 | 13214.18 | 6.31% | 0.00 |
| 2025-09-22 | 23.25 | 23.44 | 0.19 | 0.82% | 23.08 | 23.60 | 38689 | 9039.47 | 4.20% | 0.00 |
| 2025-09-19 | 23.69 | 23.25 | -0.41 | -1.73% | 23.24 | 23.96 | 55329 | 12997.50 | 6.01% | 0.00 |
| 2025-09-18 | 24.16 | 23.66 | -0.49 | -2.03% | 23.26 | 24.68 | 87471 | 21148.71 | 9.50% | 0.00 |
| 2025-09-17 | 24.33 | 24.15 | -0.22 | -0.90% | 24.02 | 24.33 | 54096 | 13067.37 | 5.88% | 4.00 |
| 2025-09-16 | 23.63 | 24.37 | 0.64 | 2.70% | 23.50 | 24.44 | 72678 | 17479.84 | 7.89% | 1.00 |
| 2025-09-15 | 23.47 | 23.73 | 0.14 | 0.59% | 23.45 | 23.93 | 47799 | 11311.79 | 5.19% | 0.00 |
| 2025-09-12 | 23.81 | 23.59 | -0.25 | -1.05% | 23.47 | 23.81 | 50477 | 11923.99 | 5.48% | 0.00 |
| 2025-09-11 | 23.36 | 23.84 | 0.48 | 2.05% | 23.01 | 23.84 | 60832 | 14303.10 | 6.61% | 16.00 |
| 2025-09-10 | 23.64 | 23.36 | -0.08 | -0.34% | 23.25 | 23.79 | 48279 | 11334.73 | 5.24% | 0.00 |
| 2025-09-09 | 24.08 | 23.44 | -0.63 | -2.62% | 23.24 | 24.10 | 55450 | 13115.33 | 6.02% | 0.00 |
| 2025-09-08 | 24.17 | 24.07 | 0.13 | 0.54% | 23.56 | 24.18 | 75351 | 17970.97 | 8.18% | 0.00 |
| 2025-09-05 | 23.15 | 23.94 | 0.78 | 3.37% | 22.97 | 23.96 | 92115 | 21758.37 | 10.01% | 15.00 |
| 2025-09-04 | 23.41 | 23.16 | -0.34 | -1.45% | 22.80 | 23.98 | 114900 | 26915.38 | 12.48% | 0.00 |
| 2025-09-03 | 26.19 | 23.50 | -2.80 | -10.65% | 23.41 | 26.19 | 172482 | 42197.85 | 18.74% | 22.00 |
| 2025-09-02 | 25.60 | 26.30 | 1.09 | 4.32% | 25.53 | 27.82 | 237126 | 62957.82 | 25.76% | 9.00 |
| 2025-09-01 | 24.68 | 25.21 | 0.56 | 2.27% | 24.51 | 25.40 | 113245 | 28311.53 | 12.30% | 11.00 |
| 2025-08-29 | 25.72 | 24.65 | -1.50 | -5.74% | 24.60 | 25.86 | 154748 | 38684.79 | 16.81% | 12.00 |
| 2025-08-28 | 25.75 | 26.15 | -0.35 | -1.32% | 25.25 | 26.91 | 221178 | 57670.61 | 24.02% | 0.00 |
| 2025-08-27 | 26.91 | 26.50 | 0.06 | 0.23% | 25.00 | 28.08 | 370014 | 97217.51 | 40.19% | 0.00 |
| 2025-08-26 | 23.82 | 26.44 | 4.41 | 20.02% | 23.82 | 26.44 | 184868 | 47484.23 | 20.08% | 5.00 |
| 2025-08-25 | 21.64 | 22.03 | 0.54 | 2.51% | 21.50 | 22.20 | 62570 | 13721.57 | 6.80% | 0.00 |
| 2025-08-22 | 21.61 | 21.49 | -0.14 | -0.65% | 21.41 | 21.72 | 44991 | 9680.22 | 4.89% | 0.00 |
| 2025-08-21 | 21.91 | 21.63 | -0.27 | -1.23% | 21.56 | 22.07 | 48462 | 10531.86 | 5.26% | 0.00 |
| 2025-08-20 | 21.80 | 21.90 | -0.05 | -0.23% | 21.68 | 22.16 | 51674 | 11306.86 | 5.61% | 0.00 |
| 2025-08-19 | 22.09 | 21.95 | -0.13 | -0.59% | 21.75 | 22.20 | 54092 | 11891.14 | 5.88% | 0.00 |
| 2025-08-18 | 21.66 | 22.08 | 0.63 | 2.94% | 21.66 | 22.20 | 72554 | 15973.89 | 7.88% | 0.00 |
深证大盘股票行情在线 K线走势图
博亚精工(300971)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
