精达股份 sh.600577
14.87
+4.79%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.39 | 15.06 | 14.26 | 14.87 | +4.79% | 13.84 | 4.41% |
| 2026-05-21 | 14.77 | 14.98 | 14.12 | 14.19 | -3.47% | 15.72 | 5.00% |
| 2026-05-20 | 14.48 | 14.93 | 14.36 | 14.70 | +1.59% | 14.55 | 4.61% |
| 2026-05-19 | 14.12 | 14.55 | 13.81 | 14.47 | +2.26% | 10.40 | 3.40% |
| 2026-05-18 | 13.90 | 14.31 | 13.86 | 14.15 | +0.57% | 9.32 | 3.06% |
| 2026-05-15 | 13.66 | 14.49 | 13.30 | 14.07 | +3.30% | 16.30 | 5.40% |
| 2026-05-14 | 14.16 | 14.17 | 13.58 | 13.62 | -2.64% | 8.55 | 2.88% |
| 2026-05-13 | 13.55 | 14.20 | 13.50 | 13.99 | +2.87% | 10.10 | 3.37% |
| 2026-05-12 | 13.70 | 13.91 | 13.51 | 13.60 | -0.87% | 7.68 | 2.61% |
| 2026-05-11 | 13.69 | 13.79 | 13.48 | 13.72 | +0.59% | 8.94 | 3.04% |
| 2026-05-08 | 13.45 | 13.71 | 13.23 | 13.70 | +0.96% | 8.05 | 2.77% |
| 2026-05-07 | 13.38 | 13.65 | 13.30 | 13.57 | +2.03% | 6.74 | 2.32% |
| 2026-05-06 | 13.03 | 13.38 | 13.03 | 13.30 | +2.07% | 7.43 | 2.60% |
| 2026-04-30 | 12.72 | 13.26 | 12.55 | 13.03 | +4.49% | 9.37 | 3.37% |
| 2026-04-29 | 12.22 | 12.54 | 12.16 | 12.47 | +2.05% | 4.92 | 1.84% |
| 2026-04-28 | 12.57 | 12.57 | 12.15 | 12.22 | -3.02% | 5.72 | 2.16% |
| 2026-04-27 | 12.76 | 12.89 | 12.60 | 12.60 | -1.49% | 5.08 | 1.86% |
| 2026-04-24 | 12.86 | 13.04 | 12.68 | 12.79 | -1.39% | 4.78 | 1.74% |
| 2026-04-23 | 13.33 | 13.40 | 12.82 | 12.97 | -2.48% | 7.59 | 2.70% |
| 2026-04-22 | 13.08 | 13.46 | 13.06 | 13.30 | +1.06% | 6.72 | 2.34% |