*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-21 | 2.16 | 2.25 | 2.16 | 2.23 | +2.29% | 0.24 | 2.16% |
| 2026-01-20 | 2.17 | 2.23 | 2.16 | 2.18 | 0.00% | 0.20 | 1.82% |
| 2026-01-19 | 2.13 | 2.19 | 2.12 | 2.18 | +1.40% | 0.17 | 1.64% |
| 2026-01-16 | 2.18 | 2.19 | 2.14 | 2.15 | -0.46% | 0.21 | 1.97% |
| 2026-01-15 | 2.22 | 2.22 | 2.13 | 2.16 | -1.82% | 0.25 | 2.32% |
| 2026-01-14 | 2.20 | 2.25 | 2.19 | 2.20 | -0.45% | 0.30 | 2.76% |
| 2026-01-13 | 2.27 | 2.29 | 2.20 | 2.21 | -3.91% | 0.42 | 3.87% |
| 2026-01-12 | 2.28 | 2.35 | 2.22 | 2.30 | +2.68% | 0.46 | 4.06% |
| 2026-01-09 | 2.16 | 2.24 | 2.16 | 2.24 | +3.23% | 0.39 | 3.57% |
| 2026-01-08 | 2.13 | 2.20 | 2.12 | 2.17 | +1.40% | 0.28 | 2.67% |
| 2026-01-07 | 2.16 | 2.18 | 2.11 | 2.14 | -1.38% | 0.28 | 2.67% |
| 2026-01-06 | 2.18 | 2.20 | 2.14 | 2.17 | -0.46% | 0.32 | 3.00% |
| 2026-01-05 | 2.25 | 2.29 | 2.13 | 2.18 | -2.68% | 0.44 | 4.14% |
| 2025-12-31 | 2.24 | 2.31 | 2.22 | 2.24 | +0.90% | 0.39 | 3.54% |
| 2025-12-30 | 2.39 | 2.43 | 2.21 | 2.22 | -4.31% | 0.87 | 7.68% |
| 2025-12-29 | 2.18 | 2.32 | 2.18 | 2.32 | +4.98% | 0.60 | 5.29% |
| 2025-12-26 | 2.23 | 2.28 | 2.21 | 2.21 | -1.34% | 0.42 | 3.81% |
| 2025-12-25 | 2.20 | 2.29 | 2.15 | 2.24 | +0.90% | 0.52 | 4.73% |
| 2025-12-24 | 2.20 | 2.26 | 2.16 | 2.22 | +3.26% | 1.04 | 9.57% |
| 2025-12-23 | 2.08 | 2.15 | 2.05 | 2.15 | +4.88% | 0.44 | 4.18% |