*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-22 | 1.90 | 2.05 | 1.90 | 2.05 | +5.13% | 0.66 | 6.70% |
| 2025-12-19 | 1.95 | 1.99 | 1.95 | 1.95 | -4.88% | 1.02 | 10.61% |
| 2025-12-18 | 2.00 | 2.19 | 2.00 | 2.05 | -2.84% | 1.46 | 14.55% |
| 2025-12-17 | 2.11 | 2.11 | 2.11 | 2.11 | -4.96% | 0.07 | 0.63% |
| 2025-12-16 | 2.22 | 2.22 | 2.22 | 2.22 | -5.13% | 0.03 | 0.31% |
| 2025-12-15 | 2.34 | 2.34 | 2.34 | 2.34 | -4.88% | 0.09 | 0.78% |
| 2025-12-12 | 2.56 | 2.59 | 2.44 | 2.46 | -3.91% | 0.46 | 3.73% |
| 2025-12-11 | 2.61 | 2.66 | 2.54 | 2.56 | -2.29% | 0.39 | 3.04% |
| 2025-12-10 | 2.61 | 2.64 | 2.56 | 2.62 | -1.13% | 0.48 | 3.72% |
| 2025-12-09 | 2.61 | 2.67 | 2.58 | 2.65 | -2.57% | 0.80 | 6.24% |
| 2025-12-08 | 2.84 | 2.84 | 2.72 | 2.72 | -4.90% | 0.85 | 6.29% |
| 2025-12-05 | 2.87 | 2.87 | 2.80 | 2.86 | -0.35% | 0.36 | 2.60% |
| 2025-12-04 | 2.89 | 2.90 | 2.83 | 2.87 | -1.03% | 0.29 | 2.04% |
| 2025-12-03 | 2.95 | 2.97 | 2.90 | 2.90 | -2.03% | 0.31 | 2.15% |
| 2025-12-02 | 2.94 | 2.98 | 2.91 | 2.96 | +0.68% | 0.35 | 2.39% |
| 2025-12-01 | 2.96 | 2.99 | 2.90 | 2.94 | -3.29% | 0.74 | 5.09% |
| 2025-11-28 | 3.09 | 3.09 | 3.00 | 3.04 | -0.98% | 0.29 | 1.94% |
| 2025-11-27 | 3.04 | 3.09 | 3.04 | 3.07 | +0.66% | 0.19 | 1.25% |
| 2025-11-26 | 3.06 | 3.09 | 3.03 | 3.05 | -0.33% | 0.26 | 1.70% |
| 2025-11-25 | 3.00 | 3.11 | 2.97 | 3.06 | +3.03% | 0.40 | 2.65% |