*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 3.53 | 3.69 | 3.53 | 3.69 | +5.13% | 1.23 | 6.78% |
| 2025-08-21 | 3.43 | 3.52 | 3.36 | 3.51 | +0.86% | 1.38 | 8.15% |
| 2025-08-20 | 3.33 | 3.48 | 3.28 | 3.48 | +5.14% | 1.66 | 9.85% |
| 2025-08-19 | 3.33 | 3.35 | 3.23 | 3.31 | -0.90% | 1.08 | 6.68% |
| 2025-08-18 | 3.53 | 3.56 | 3.29 | 3.34 | -3.19% | 1.88 | 11.14% |
| 2025-08-15 | 3.53 | 3.53 | 3.31 | 3.45 | +2.68% | 2.84 | 16.74% |
| 2025-08-14 | 3.29 | 3.36 | 3.29 | 3.36 | +5.00% | 0.50 | 3.04% |
| 2025-08-13 | 3.24 | 3.24 | 3.06 | 3.20 | +2.56% | 2.12 | 13.56% |
| 2025-08-12 | 3.12 | 3.12 | 3.06 | 3.12 | +5.05% | 0.62 | 4.04% |
| 2025-08-11 | 2.86 | 2.97 | 2.84 | 2.97 | +4.95% | 1.02 | 7.12% |
| 2025-08-08 | 2.85 | 2.89 | 2.83 | 2.83 | +0.35% | 0.35 | 2.46% |
| 2025-08-07 | 2.84 | 2.91 | 2.82 | 2.82 | -0.70% | 0.46 | 3.30% |
| 2025-08-06 | 2.75 | 2.86 | 2.74 | 2.84 | +2.53% | 0.60 | 4.37% |
| 2025-08-05 | 2.73 | 2.81 | 2.72 | 2.77 | +1.84% | 0.40 | 2.90% |
| 2025-08-04 | 2.69 | 2.73 | 2.67 | 2.72 | +0.74% | 0.22 | 1.61% |
| 2025-08-01 | 2.66 | 2.70 | 2.65 | 2.70 | +2.27% | 0.27 | 2.08% |
| 2025-07-31 | 2.70 | 2.70 | 2.62 | 2.64 | -2.58% | 0.46 | 3.53% |
| 2025-07-30 | 2.73 | 2.75 | 2.71 | 2.71 | -0.73% | 0.35 | 2.58% |
| 2025-07-29 | 2.72 | 2.77 | 2.71 | 2.73 | 0.00% | 0.35 | 2.61% |
| 2025-07-28 | 2.71 | 2.74 | 2.68 | 2.73 | +0.37% | 0.28 | 2.09% |