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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.29 | 7.43 | 7.25 | 7.36 | +1.51% | 4.54 | 2.87% |
| 2025-06-23 | 7.10 | 7.36 | 7.04 | 7.25 | +1.25% | 4.81 | 3.07% |
| 2025-06-20 | 7.41 | 7.47 | 7.14 | 7.16 | -3.36% | 7.64 | 4.90% |
| 2025-06-19 | 8.28 | 8.50 | 7.39 | 7.41 | -6.07% | 18.26 | 10.75% |
| 2025-06-18 | 7.96 | 7.97 | 7.77 | 7.89 | +1.54% | 7.05 | 4.17% |
| 2025-06-17 | 8.44 | 8.47 | 7.63 | 7.77 | -7.92% | 15.61 | 9.07% |
| 2025-06-16 | 8.01 | 8.46 | 7.98 | 8.44 | +6.28% | 13.22 | 7.35% |
| 2025-06-13 | 7.90 | 8.15 | 7.90 | 7.94 | 0.00% | 8.33 | 4.82% |
| 2025-06-12 | 7.92 | 8.07 | 7.79 | 7.94 | +0.38% | 8.32 | 4.86% |
| 2025-06-11 | 7.92 | 8.00 | 7.83 | 7.91 | -1.25% | 7.79 | 4.58% |
| 2025-06-10 | 7.74 | 8.25 | 7.59 | 8.01 | +4.29% | 18.85 | 10.99% |
| 2025-06-09 | 7.36 | 7.78 | 7.36 | 7.68 | +3.91% | 9.84 | 6.04% |
| 2025-06-06 | 7.48 | 7.55 | 7.36 | 7.39 | -2.11% | 4.74 | 2.97% |
| 2025-06-05 | 7.43 | 7.58 | 7.32 | 7.55 | +1.47% | 5.10 | 3.16% |
| 2025-06-04 | 7.42 | 7.60 | 7.40 | 7.44 | +1.08% | 4.89 | 3.03% |
| 2025-06-03 | 7.29 | 7.47 | 7.29 | 7.36 | -0.27% | 4.45 | 2.79% |
| 2025-05-30 | 7.68 | 7.71 | 7.36 | 7.38 | -5.13% | 8.75 | 5.43% |
| 2025-05-29 | 7.48 | 8.00 | 7.39 | 7.78 | +4.00% | 14.87 | 8.89% |
| 2025-05-28 | 7.24 | 7.64 | 7.20 | 7.48 | +3.45% | 10.56 | 6.57% |
| 2025-05-27 | 7.45 | 7.45 | 7.16 | 7.23 | -3.33% | 6.75 | 4.34% |