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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.23 | 11.40 | 10.91 | 11.04 | -1.60% | 13.23 | 5.56% |
| 2025-11-18 | 11.36 | 11.83 | 11.16 | 11.22 | +0.63% | 28.09 | 11.43% |
| 2025-11-17 | 10.70 | 11.15 | 10.66 | 11.15 | +9.96% | 15.43 | 6.48% |
| 2025-11-14 | 10.20 | 10.40 | 9.95 | 10.14 | -1.46% | 5.18 | 2.36% |
| 2025-11-13 | 10.22 | 10.45 | 10.18 | 10.29 | +0.88% | 5.82 | 2.62% |
| 2025-11-12 | 10.68 | 10.68 | 10.09 | 10.20 | -5.03% | 10.14 | 4.59% |
| 2025-11-11 | 10.85 | 11.09 | 10.67 | 10.74 | -0.09% | 6.55 | 2.82% |
| 2025-11-10 | 11.05 | 11.05 | 10.56 | 10.75 | -3.15% | 10.48 | 4.54% |
| 2025-11-07 | 11.01 | 11.36 | 10.90 | 11.10 | -0.54% | 9.10 | 3.82% |
| 2025-11-06 | 10.86 | 11.21 | 10.73 | 11.16 | +3.33% | 12.30 | 5.18% |
| 2025-11-05 | 10.16 | 10.99 | 10.16 | 10.80 | +4.85% | 11.85 | 5.20% |
| 2025-11-04 | 10.70 | 10.80 | 10.23 | 10.30 | -4.01% | 10.57 | 4.72% |
| 2025-11-03 | 10.86 | 10.96 | 10.55 | 10.73 | -1.20% | 9.71 | 4.21% |
| 2025-10-31 | 11.10 | 11.22 | 10.79 | 10.86 | -1.81% | 10.70 | 4.55% |
| 2025-10-30 | 11.05 | 11.28 | 10.91 | 11.06 | -0.81% | 12.92 | 5.42% |
| 2025-10-29 | 10.62 | 11.24 | 10.60 | 11.15 | +3.62% | 14.55 | 6.14% |
| 2025-10-28 | 10.40 | 11.10 | 10.29 | 10.76 | +3.56% | 17.07 | 7.38% |
| 2025-10-27 | 10.27 | 10.51 | 10.22 | 10.39 | +2.06% | 10.98 | 4.92% |
| 2025-10-24 | 10.08 | 10.18 | 9.98 | 10.18 | +1.19% | 7.03 | 3.24% |
| 2025-10-23 | 10.05 | 10.07 | 9.73 | 10.06 | -0.69% | 6.58 | 3.09% |