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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.38 | 8.71 | 8.32 | 8.68 | +3.45% | 11.11 | 6.04% |
| 2025-08-18 | 8.16 | 8.46 | 8.13 | 8.39 | +3.57% | 9.93 | 5.55% |
| 2025-08-15 | 8.00 | 8.10 | 7.95 | 8.10 | +1.25% | 5.03 | 2.89% |
| 2025-08-14 | 8.16 | 8.16 | 7.93 | 8.00 | -1.72% | 6.96 | 4.02% |
| 2025-08-13 | 8.10 | 8.17 | 8.02 | 8.14 | +0.49% | 8.45 | 4.85% |
| 2025-08-12 | 7.82 | 8.10 | 7.81 | 8.10 | +3.57% | 11.91 | 6.89% |
| 2025-08-11 | 7.73 | 7.88 | 7.73 | 7.82 | +1.16% | 5.98 | 3.55% |
| 2025-08-08 | 7.64 | 7.83 | 7.64 | 7.73 | +0.78% | 4.69 | 2.81% |
| 2025-08-07 | 7.80 | 7.80 | 7.64 | 7.67 | -1.54% | 4.76 | 2.87% |
| 2025-08-06 | 7.72 | 7.82 | 7.68 | 7.79 | +0.64% | 4.97 | 2.97% |
| 2025-08-05 | 7.71 | 7.78 | 7.66 | 7.74 | +0.52% | 3.88 | 2.33% |
| 2025-08-04 | 7.68 | 7.71 | 7.58 | 7.70 | -0.13% | 3.27 | 1.99% |
| 2025-08-01 | 7.60 | 7.75 | 7.50 | 7.71 | +1.44% | 4.42 | 2.68% |
| 2025-07-31 | 7.68 | 7.75 | 7.55 | 7.60 | -1.30% | 4.52 | 2.75% |
| 2025-07-30 | 7.90 | 7.90 | 7.67 | 7.70 | -2.53% | 6.12 | 3.67% |
| 2025-07-29 | 7.89 | 7.91 | 7.76 | 7.90 | -0.13% | 5.42 | 3.21% |
| 2025-07-28 | 7.74 | 8.08 | 7.71 | 7.91 | +2.85% | 10.13 | 5.95% |
| 2025-07-25 | 7.78 | 7.79 | 7.64 | 7.69 | -1.03% | 4.53 | 2.74% |
| 2025-07-24 | 7.65 | 7.80 | 7.64 | 7.77 | +1.04% | 5.62 | 3.36% |
| 2025-07-23 | 7.96 | 8.02 | 7.66 | 7.69 | -0.77% | 8.75 | 5.20% |