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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.12 | 15.50 | 14.85 | 15.40 | +3.63% | 22.62 | 6.95% |
| 2026-01-15 | 13.88 | 15.05 | 13.80 | 14.86 | +5.92% | 21.64 | 7.00% |
| 2026-01-14 | 14.55 | 14.84 | 13.66 | 14.03 | -4.04% | 32.72 | 10.71% |
| 2026-01-13 | 14.78 | 15.27 | 14.11 | 14.62 | -0.95% | 26.01 | 8.19% |
| 2026-01-12 | 15.06 | 15.15 | 14.32 | 14.76 | +0.20% | 28.60 | 9.09% |
| 2026-01-09 | 13.87 | 14.97 | 13.87 | 14.73 | +6.12% | 26.99 | 8.62% |
| 2026-01-08 | 13.90 | 14.32 | 13.64 | 13.88 | +0.65% | 24.18 | 8.05% |
| 2026-01-07 | 13.15 | 14.09 | 13.13 | 13.79 | +4.00% | 22.54 | 7.66% |
| 2026-01-06 | 13.07 | 13.43 | 12.98 | 13.26 | +0.61% | 17.36 | 6.12% |
| 2026-01-05 | 12.50 | 13.55 | 12.41 | 13.18 | +6.03% | 22.70 | 8.06% |
| 2025-12-31 | 11.99 | 12.70 | 11.91 | 12.43 | +3.67% | 16.37 | 6.19% |
| 2025-12-30 | 12.15 | 12.34 | 11.94 | 11.99 | -1.24% | 11.13 | 4.29% |
| 2025-12-29 | 12.25 | 12.49 | 12.06 | 12.14 | -1.94% | 14.49 | 5.50% |
| 2025-12-26 | 11.99 | 12.42 | 11.83 | 12.38 | +1.39% | 24.90 | 9.57% |
| 2025-12-25 | 11.20 | 12.21 | 11.12 | 12.21 | +10.00% | 24.77 | 9.63% |
| 2025-12-24 | 10.73 | 11.17 | 10.58 | 11.10 | +2.97% | 8.83 | 3.74% |
| 2025-12-23 | 10.83 | 10.90 | 10.68 | 10.78 | -1.01% | 6.19 | 2.67% |
| 2025-12-22 | 10.78 | 11.02 | 10.75 | 10.89 | +0.55% | 9.00 | 3.85% |
| 2025-12-19 | 10.70 | 10.98 | 10.53 | 10.83 | +3.74% | 12.18 | 5.26% |
| 2025-12-18 | 10.70 | 10.82 | 10.43 | 10.44 | -3.42% | 9.41 | 4.14% |