*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | 2.94 | 2.99 | 2.91 | 2.97 | +1.02% | 0.37 | 2.55% |
| 2025-11-21 | 3.05 | 3.06 | 2.93 | 2.94 | -3.29% | 0.45 | 3.08% |
| 2025-11-20 | 3.12 | 3.12 | 3.01 | 3.04 | -2.56% | 0.43 | 2.88% |
| 2025-11-19 | 3.13 | 3.18 | 3.09 | 3.12 | -0.64% | 0.44 | 2.83% |
| 2025-11-18 | 3.22 | 3.23 | 3.10 | 3.14 | -3.38% | 0.63 | 4.06% |
| 2025-11-17 | 3.29 | 3.31 | 3.24 | 3.25 | -1.81% | 0.39 | 2.42% |
| 2025-11-14 | 3.27 | 3.35 | 3.23 | 3.31 | +0.91% | 0.54 | 3.36% |
| 2025-11-13 | 3.26 | 3.34 | 3.25 | 3.28 | +0.61% | 0.54 | 3.31% |
| 2025-11-12 | 3.23 | 3.28 | 3.19 | 3.26 | 0.00% | 0.58 | 3.62% |
| 2025-11-11 | 3.19 | 3.28 | 3.18 | 3.26 | +1.88% | 0.63 | 3.95% |
| 2025-11-10 | 3.26 | 3.28 | 3.18 | 3.20 | -2.74% | 0.79 | 5.04% |
| 2025-11-07 | 3.29 | 3.33 | 3.29 | 3.29 | -0.30% | 0.33 | 2.04% |
| 2025-11-06 | 3.42 | 3.44 | 3.29 | 3.30 | -4.07% | 0.77 | 4.72% |
| 2025-11-05 | 3.39 | 3.46 | 3.35 | 3.44 | +1.47% | 0.51 | 3.02% |
| 2025-11-04 | 3.45 | 3.49 | 3.36 | 3.39 | -2.31% | 0.66 | 3.96% |
| 2025-11-03 | 3.41 | 3.48 | 3.41 | 3.47 | +1.17% | 0.67 | 3.93% |
| 2025-10-31 | 3.70 | 3.70 | 3.40 | 3.43 | -4.19% | 1.40 | 8.12% |
| 2025-10-30 | 3.60 | 3.70 | 3.58 | 3.58 | -0.28% | 0.66 | 3.68% |
| 2025-10-29 | 3.62 | 3.65 | 3.50 | 3.59 | -1.10% | 0.69 | 3.91% |
| 2025-10-28 | 3.54 | 3.63 | 3.54 | 3.63 | +1.97% | 0.74 | 4.15% |