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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.60 | 7.82 | 7.57 | 7.75 | +1.97% | 10.31 | 6.20% |
| 2025-07-21 | 7.48 | 7.61 | 7.47 | 7.60 | +1.60% | 5.29 | 3.24% |
| 2025-07-18 | 7.59 | 7.64 | 7.43 | 7.48 | -1.32% | 5.02 | 3.10% |
| 2025-07-17 | 7.57 | 7.61 | 7.51 | 7.58 | +0.26% | 4.53 | 2.78% |
| 2025-07-16 | 7.64 | 7.70 | 7.53 | 7.56 | -0.52% | 4.07 | 2.48% |
| 2025-07-15 | 7.64 | 7.77 | 7.49 | 7.60 | -1.04% | 4.81 | 2.93% |
| 2025-07-14 | 7.69 | 7.74 | 7.56 | 7.68 | 0.00% | 4.29 | 2.60% |
| 2025-07-11 | 7.56 | 7.70 | 7.52 | 7.68 | +1.58% | 5.05 | 3.06% |
| 2025-07-10 | 7.67 | 7.68 | 7.52 | 7.56 | -1.69% | 4.71 | 2.89% |
| 2025-07-09 | 7.66 | 7.88 | 7.65 | 7.69 | +0.13% | 6.61 | 3.95% |
| 2025-07-08 | 7.67 | 7.72 | 7.60 | 7.68 | +0.13% | 4.73 | 2.86% |
| 2025-07-07 | 7.63 | 7.70 | 7.54 | 7.67 | +0.52% | 4.00 | 2.43% |
| 2025-07-04 | 7.58 | 7.68 | 7.50 | 7.63 | +1.19% | 5.39 | 3.28% |
| 2025-07-03 | 7.58 | 7.63 | 7.45 | 7.54 | -0.40% | 3.53 | 2.18% |
| 2025-07-02 | 7.60 | 7.68 | 7.49 | 7.57 | -1.30% | 4.65 | 2.85% |
| 2025-07-01 | 7.49 | 7.72 | 7.47 | 7.67 | +3.36% | 9.76 | 5.95% |
| 2025-06-30 | 7.33 | 7.47 | 7.30 | 7.42 | +1.22% | 5.93 | 3.73% |
| 2025-06-27 | 7.29 | 7.39 | 7.22 | 7.33 | +0.68% | 4.36 | 2.76% |
| 2025-06-26 | 7.33 | 7.38 | 7.22 | 7.28 | -0.68% | 3.88 | 2.47% |
| 2025-06-25 | 7.34 | 7.47 | 7.25 | 7.33 | -0.41% | 6.01 | 3.81% |