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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.99 | 14.26 | 13.79 | 14.00 | -0.71% | 6.77 | 2.24% |
| 2026-02-12 | 13.90 | 14.26 | 13.87 | 14.10 | +1.37% | 6.52 | 2.15% |
| 2026-02-11 | 14.20 | 14.35 | 13.87 | 13.91 | -2.52% | 7.44 | 2.47% |
| 2026-02-10 | 14.00 | 14.48 | 13.96 | 14.27 | +1.35% | 9.96 | 3.26% |
| 2026-02-09 | 14.00 | 14.36 | 13.84 | 14.08 | +3.15% | 9.67 | 3.20% |
| 2026-02-06 | 13.52 | 13.97 | 13.49 | 13.65 | -0.15% | 6.99 | 2.36% |
| 2026-02-05 | 13.73 | 13.89 | 13.48 | 13.67 | -1.65% | 7.00 | 2.38% |
| 2026-02-04 | 13.98 | 14.26 | 13.72 | 13.90 | -1.14% | 8.22 | 2.75% |
| 2026-02-03 | 13.80 | 14.09 | 13.71 | 14.06 | +3.38% | 9.92 | 3.31% |
| 2026-02-02 | 13.84 | 14.06 | 13.57 | 13.60 | -1.73% | 8.76 | 2.94% |
| 2026-01-30 | 13.94 | 14.10 | 13.43 | 13.84 | -1.00% | 10.92 | 3.70% |
| 2026-01-29 | 14.50 | 14.66 | 13.97 | 13.98 | -3.52% | 12.29 | 4.01% |
| 2026-01-28 | 14.46 | 14.67 | 14.29 | 14.49 | +0.28% | 9.74 | 3.14% |
| 2026-01-27 | 14.40 | 14.55 | 13.97 | 14.45 | -0.28% | 15.48 | 5.03% |
| 2026-01-26 | 15.29 | 15.30 | 14.40 | 14.49 | -6.46% | 24.20 | 7.64% |
| 2026-01-23 | 15.58 | 15.65 | 15.19 | 15.49 | -1.02% | 14.48 | 4.37% |
| 2026-01-22 | 15.47 | 15.85 | 15.33 | 15.65 | +1.95% | 12.89 | 3.83% |
| 2026-01-21 | 15.32 | 16.02 | 15.28 | 15.35 | -1.10% | 15.04 | 4.50% |
| 2026-01-20 | 16.00 | 16.23 | 15.19 | 15.52 | -3.54% | 20.90 | 6.23% |
| 2026-01-19 | 15.25 | 16.41 | 15.05 | 16.09 | +4.48% | 22.96 | 6.78% |