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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.30 | 13.31 | 13.01 | 13.16 | -1.13% | 5.02 | 1.78% |
| 2026-04-20 | 13.14 | 13.35 | 13.02 | 13.31 | +0.45% | 7.91 | 2.78% |
| 2026-04-17 | 12.48 | 13.55 | 12.40 | 13.25 | +6.34% | 14.08 | 5.04% |
| 2026-04-16 | 12.35 | 12.52 | 12.21 | 12.46 | +0.97% | 4.68 | 1.75% |
| 2026-04-15 | 12.56 | 12.85 | 12.26 | 12.34 | -0.56% | 9.19 | 3.40% |
| 2026-04-14 | 12.45 | 12.61 | 12.34 | 12.41 | +0.65% | 5.58 | 2.08% |
| 2026-04-13 | 12.40 | 12.49 | 12.30 | 12.33 | -1.44% | 4.73 | 1.78% |
| 2026-04-10 | 12.55 | 12.73 | 12.46 | 12.51 | +0.89% | 5.95 | 2.20% |
| 2026-04-09 | 12.40 | 12.54 | 12.25 | 12.40 | -1.43% | 5.14 | 1.93% |
| 2026-04-08 | 12.20 | 12.59 | 12.20 | 12.58 | +5.89% | 9.10 | 3.41% |
| 2026-04-07 | 11.85 | 12.14 | 11.72 | 11.88 | 0.00% | 4.77 | 1.86% |
| 2026-04-03 | 11.95 | 12.08 | 11.80 | 11.88 | 0.00% | 3.75 | 1.47% |
| 2026-04-02 | 12.33 | 12.42 | 11.80 | 11.88 | -3.65% | 5.95 | 2.29% |
| 2026-04-01 | 12.20 | 12.43 | 12.04 | 12.33 | +4.14% | 7.62 | 2.89% |
| 2026-03-31 | 12.05 | 12.25 | 11.82 | 11.84 | -1.99% | 4.86 | 1.88% |
| 2026-03-30 | 11.90 | 12.10 | 11.71 | 12.08 | -0.33% | 4.89 | 1.91% |
| 2026-03-27 | 11.51 | 12.27 | 11.47 | 12.12 | +3.24% | 6.28 | 2.44% |
| 2026-03-26 | 12.06 | 12.16 | 11.71 | 11.74 | -1.92% | 5.26 | 2.06% |
| 2026-03-25 | 11.88 | 12.19 | 11.80 | 11.97 | +1.70% | 6.83 | 2.65% |
| 2026-03-24 | 11.93 | 11.99 | 11.35 | 11.77 | +1.47% | 8.79 | 3.52% |