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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.26 | 7.53 | 7.23 | 7.48 | +3.45% | 9.46 | 5.93% |
| 2025-05-23 | 7.17 | 7.47 | 7.14 | 7.23 | +0.83% | 5.29 | 3.35% |
| 2025-05-22 | 7.27 | 7.40 | 7.16 | 7.17 | -1.91% | 4.03 | 2.58% |
| 2025-05-21 | 7.37 | 7.40 | 7.25 | 7.31 | -0.95% | 3.58 | 2.27% |
| 2025-05-20 | 7.41 | 7.55 | 7.35 | 7.38 | -1.07% | 4.02 | 2.52% |
| 2025-05-19 | 7.35 | 7.48 | 7.18 | 7.46 | +1.49% | 5.88 | 3.70% |
| 2025-05-16 | 7.14 | 7.56 | 7.14 | 7.35 | +2.50% | 7.84 | 4.89% |
| 2025-05-15 | 7.15 | 7.26 | 7.01 | 7.17 | +0.28% | 4.94 | 3.21% |
| 2025-05-14 | 7.25 | 7.39 | 7.11 | 7.15 | -1.24% | 4.53 | 2.91% |
| 2025-05-13 | 7.28 | 7.34 | 7.10 | 7.24 | +1.11% | 5.20 | 3.32% |
| 2025-05-12 | 7.14 | 7.20 | 7.08 | 7.16 | +1.26% | 3.24 | 2.09% |
| 2025-05-09 | 7.14 | 7.19 | 7.03 | 7.07 | -1.52% | 3.23 | 2.10% |
| 2025-05-08 | 7.03 | 7.32 | 7.01 | 7.18 | +1.83% | 6.08 | 3.89% |
| 2025-05-07 | 7.09 | 7.17 | 6.97 | 7.05 | +0.28% | 4.96 | 3.25% |
| 2025-05-06 | 6.73 | 7.09 | 6.70 | 7.03 | +5.97% | 6.83 | 4.52% |