*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | 3.35 | 3.38 | 3.27 | 3.30 | -1.79% | 0.44 | 2.70% |
| 2025-09-18 | 3.51 | 3.56 | 3.34 | 3.36 | -4.55% | 0.81 | 4.82% |
| 2025-09-17 | 3.52 | 3.54 | 3.49 | 3.52 | -0.56% | 0.35 | 2.01% |
| 2025-09-16 | 3.45 | 3.60 | 3.44 | 3.54 | +2.61% | 0.51 | 2.94% |
| 2025-09-15 | 3.48 | 3.50 | 3.42 | 3.45 | -1.71% | 0.47 | 2.79% |
| 2025-09-12 | 3.56 | 3.56 | 3.47 | 3.51 | -1.13% | 0.61 | 3.55% |
| 2025-09-11 | 3.57 | 3.64 | 3.50 | 3.55 | -0.56% | 0.66 | 3.77% |
| 2025-09-10 | 3.51 | 3.60 | 3.49 | 3.57 | +1.71% | 0.52 | 3.00% |
| 2025-09-09 | 3.60 | 3.60 | 3.49 | 3.51 | -2.23% | 0.59 | 3.39% |
| 2025-09-08 | 3.46 | 3.64 | 3.46 | 3.59 | +2.87% | 0.63 | 3.60% |
| 2025-09-05 | 3.44 | 3.49 | 3.36 | 3.49 | +2.95% | 0.47 | 2.78% |
| 2025-09-04 | 3.51 | 3.58 | 3.35 | 3.39 | -3.14% | 0.71 | 4.13% |
| 2025-09-03 | 3.60 | 3.60 | 3.48 | 3.50 | 0.00% | 0.66 | 3.79% |
| 2025-09-02 | 3.66 | 3.67 | 3.46 | 3.50 | -3.58% | 0.96 | 5.54% |
| 2025-09-01 | 3.73 | 3.73 | 3.60 | 3.63 | -4.22% | 1.17 | 6.56% |
| 2025-08-29 | 3.73 | 3.91 | 3.70 | 3.79 | +1.61% | 1.22 | 6.49% |
| 2025-08-28 | 3.71 | 3.85 | 3.60 | 3.73 | -1.58% | 1.31 | 7.17% |
| 2025-08-27 | 3.94 | 3.95 | 3.79 | 3.79 | -5.01% | 1.47 | 7.80% |
| 2025-08-26 | 3.87 | 4.05 | 3.85 | 3.99 | +3.10% | 1.66 | 8.52% |
| 2025-08-25 | 3.80 | 3.87 | 3.70 | 3.87 | +4.88% | 1.71 | 9.08% |