*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-29 | 3.03 | 3.06 | 2.92 | 3.00 | +0.33% | 1.97 | 13.41% |
| 2025-05-28 | 2.99 | 2.99 | 2.83 | 2.99 | +4.91% | 1.84 | 12.71% |
| 2025-05-27 | 2.70 | 2.85 | 2.69 | 2.85 | +5.17% | 1.93 | 13.92% |
| 2025-05-26 | 2.64 | 2.73 | 2.62 | 2.71 | +3.44% | 0.91 | 6.93% |
| 2025-05-23 | 2.73 | 2.76 | 2.60 | 2.62 | -4.03% | 1.15 | 8.76% |
| 2025-05-22 | 2.80 | 2.89 | 2.73 | 2.73 | -2.50% | 1.54 | 11.18% |
| 2025-05-21 | 2.65 | 2.80 | 2.61 | 2.80 | +4.87% | 1.55 | 11.51% |
| 2025-05-20 | 2.60 | 2.71 | 2.57 | 2.67 | +3.09% | 1.21 | 9.27% |
| 2025-05-19 | 2.55 | 2.63 | 2.52 | 2.59 | +3.60% | 1.11 | 8.76% |
| 2025-05-16 | 2.58 | 2.60 | 2.48 | 2.50 | -2.34% | 0.93 | 7.46% |
| 2025-05-15 | 2.48 | 2.56 | 2.46 | 2.56 | +4.92% | 1.14 | 9.16% |
| 2025-05-14 | 2.53 | 2.56 | 2.40 | 2.44 | -3.56% | 1.05 | 8.62% |
| 2025-05-13 | 2.64 | 2.69 | 2.53 | 2.53 | -3.07% | 1.37 | 10.68% |
| 2025-05-12 | 2.57 | 2.65 | 2.46 | 2.61 | +1.95% | 1.71 | 13.56% |
| 2025-05-09 | 2.46 | 2.60 | 2.42 | 2.56 | +3.23% | 2.13 | 17.13% |
| 2025-05-08 | 2.48 | 2.55 | 2.48 | 2.48 | -4.98% | 2.61 | 21.25% |
| 2025-05-07 | 2.39 | 2.65 | 2.39 | 2.61 | +3.57% | 2.98 | 24.77% |
| 2025-05-06 | 2.52 | 2.52 | 2.52 | 2.52 | -4.91% | 0.04 | 0.31% |