*ST精伦 sh.600355
0.58
nan%
2026-04-24
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 2.75 | 2.75 | 2.70 | 2.72 | -1.09% | 0.32 | 2.36% |
| 2025-07-24 | 2.72 | 2.76 | 2.71 | 2.75 | +0.36% | 0.35 | 2.64% |
| 2025-07-23 | 2.79 | 2.79 | 2.73 | 2.74 | -2.14% | 0.32 | 2.37% |
| 2025-07-22 | 2.82 | 2.83 | 2.78 | 2.80 | -0.71% | 0.26 | 1.92% |
| 2025-07-21 | 2.84 | 2.87 | 2.82 | 2.82 | -1.40% | 0.29 | 2.09% |
| 2025-07-18 | 2.85 | 2.92 | 2.83 | 2.86 | 0.00% | 0.34 | 2.40% |
| 2025-07-17 | 2.78 | 2.92 | 2.75 | 2.86 | +2.88% | 0.71 | 4.99% |
| 2025-07-16 | 2.74 | 2.80 | 2.72 | 2.78 | +2.21% | 0.28 | 2.04% |
| 2025-07-15 | 2.84 | 2.84 | 2.71 | 2.72 | -4.23% | 0.55 | 4.08% |
| 2025-07-14 | 2.88 | 2.88 | 2.83 | 2.84 | -2.07% | 0.33 | 2.36% |
| 2025-07-11 | 2.89 | 2.91 | 2.85 | 2.90 | +0.35% | 0.30 | 2.13% |
| 2025-07-10 | 2.90 | 2.91 | 2.88 | 2.89 | 0.00% | 0.24 | 1.67% |
| 2025-07-09 | 2.94 | 2.94 | 2.89 | 2.89 | -1.37% | 0.28 | 1.98% |
| 2025-07-08 | 2.90 | 2.94 | 2.89 | 2.93 | +1.03% | 0.22 | 1.55% |
| 2025-07-07 | 2.92 | 2.92 | 2.87 | 2.90 | -1.36% | 0.28 | 1.96% |
| 2025-07-04 | 3.02 | 3.06 | 2.93 | 2.94 | -3.92% | 0.62 | 4.24% |
| 2025-07-03 | 2.98 | 3.08 | 2.97 | 3.06 | +2.34% | 0.61 | 4.07% |
| 2025-07-02 | 2.99 | 3.02 | 2.94 | 2.99 | -0.33% | 0.34 | 2.29% |
| 2025-07-01 | 2.98 | 3.02 | 2.97 | 3.00 | +1.01% | 0.40 | 2.74% |
| 2025-06-30 | 2.99 | 3.02 | 2.92 | 2.97 | -0.34% | 0.40 | 2.77% |