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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.27 | 12.43 | 11.43 | 11.60 | -8.23% | 11.92 | 4.66% |
| 2026-03-20 | 13.49 | 13.59 | 12.62 | 12.64 | -5.53% | 10.58 | 3.78% |
| 2026-03-19 | 13.83 | 13.87 | 13.31 | 13.38 | -4.97% | 7.73 | 2.65% |
| 2026-03-18 | 13.90 | 14.09 | 13.69 | 14.08 | +2.03% | 5.33 | 1.78% |
| 2026-03-17 | 14.57 | 14.63 | 13.77 | 13.80 | -4.03% | 7.30 | 2.41% |
| 2026-03-16 | 14.71 | 14.78 | 14.21 | 14.38 | -2.97% | 8.31 | 2.68% |
| 2026-03-13 | 14.73 | 15.20 | 14.59 | 14.82 | -0.34% | 8.03 | 2.50% |
| 2026-03-12 | 14.94 | 15.09 | 14.58 | 14.87 | -1.26% | 8.06 | 2.53% |
| 2026-03-11 | 15.29 | 15.30 | 14.85 | 15.06 | -0.79% | 7.72 | 2.38% |
| 2026-03-10 | 15.11 | 15.39 | 14.94 | 15.18 | +1.95% | 8.80 | 2.70% |
| 2026-03-09 | 14.46 | 14.92 | 14.07 | 14.89 | +0.61% | 10.33 | 3.33% |
| 2026-03-06 | 14.65 | 15.15 | 14.50 | 14.80 | +1.23% | 9.73 | 3.05% |
| 2026-03-05 | 14.45 | 14.85 | 14.41 | 14.62 | +3.47% | 9.66 | 3.07% |
| 2026-03-04 | 13.66 | 14.47 | 13.57 | 14.13 | +1.22% | 9.56 | 3.14% |
| 2026-03-03 | 14.99 | 15.06 | 13.91 | 13.96 | -6.75% | 14.31 | 4.64% |
| 2026-03-02 | 15.00 | 15.28 | 14.85 | 14.97 | -2.92% | 11.80 | 3.65% |
| 2026-02-27 | 15.15 | 15.58 | 15.08 | 15.42 | +0.98% | 9.39 | 2.84% |
| 2026-02-26 | 14.94 | 15.45 | 14.86 | 15.27 | +2.28% | 12.90 | 3.94% |
| 2026-02-25 | 14.25 | 14.93 | 14.16 | 14.93 | +5.21% | 13.35 | 4.23% |
| 2026-02-24 | 14.15 | 14.45 | 14.06 | 14.19 | +1.36% | 7.50 | 2.45% |