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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.40 | 10.89 | 10.39 | 10.81 | +2.66% | 13.06 | 5.68% |
| 2025-12-16 | 11.78 | 11.81 | 10.53 | 10.53 | -10.00% | 19.77 | 8.46% |
| 2025-12-15 | 11.62 | 11.88 | 11.55 | 11.70 | 0.00% | 15.35 | 6.09% |
| 2025-12-12 | 11.01 | 11.80 | 10.90 | 11.70 | +6.56% | 21.81 | 8.89% |
| 2025-12-11 | 10.40 | 11.39 | 10.35 | 10.98 | +6.09% | 25.12 | 10.59% |
| 2025-12-10 | 10.33 | 10.40 | 10.14 | 10.35 | +0.39% | 5.20 | 2.35% |
| 2025-12-09 | 10.20 | 10.47 | 10.18 | 10.31 | +0.49% | 5.46 | 2.45% |
| 2025-12-08 | 10.21 | 10.45 | 10.20 | 10.26 | +0.20% | 6.10 | 2.76% |
| 2025-12-05 | 10.00 | 10.35 | 9.92 | 10.24 | +2.40% | 5.74 | 2.62% |
| 2025-12-04 | 10.05 | 10.09 | 9.70 | 10.00 | -0.40% | 5.93 | 2.78% |
| 2025-12-03 | 10.20 | 10.20 | 10.01 | 10.04 | -1.08% | 4.09 | 1.89% |
| 2025-12-02 | 10.18 | 10.25 | 10.05 | 10.15 | -1.26% | 4.45 | 2.04% |
| 2025-12-01 | 10.45 | 10.45 | 10.12 | 10.28 | -1.63% | 6.50 | 2.95% |
| 2025-11-28 | 10.30 | 10.47 | 10.17 | 10.45 | +1.16% | 5.22 | 2.35% |
| 2025-11-27 | 10.48 | 10.59 | 10.28 | 10.33 | -1.90% | 7.33 | 3.27% |
| 2025-11-26 | 10.16 | 10.83 | 9.98 | 10.53 | +3.95% | 12.80 | 5.70% |
| 2025-11-25 | 10.03 | 10.49 | 10.00 | 10.13 | +2.53% | 9.61 | 4.38% |
| 2025-11-24 | 9.90 | 10.04 | 9.82 | 9.88 | +0.41% | 6.82 | 3.20% |
| 2025-11-21 | 10.16 | 10.30 | 9.84 | 9.84 | -6.64% | 13.21 | 6.14% |
| 2025-11-20 | 11.13 | 11.15 | 10.50 | 10.54 | -4.53% | 11.41 | 4.96% |