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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.02 | 10.22 | 9.83 | 10.13 | +0.20% | 7.55 | 3.49% |
| 2025-10-21 | 9.93 | 10.23 | 9.87 | 10.11 | +3.16% | 9.88 | 4.54% |
| 2025-10-20 | 9.76 | 10.12 | 9.65 | 9.80 | +2.83% | 10.64 | 5.02% |
| 2025-10-17 | 10.05 | 10.31 | 9.50 | 9.53 | -9.67% | 20.05 | 9.46% |
| 2025-10-16 | 10.80 | 10.82 | 10.49 | 10.55 | -2.22% | 9.21 | 4.03% |
| 2025-10-15 | 10.70 | 10.80 | 10.45 | 10.79 | +1.12% | 12.43 | 5.44% |
| 2025-10-14 | 11.20 | 11.63 | 10.58 | 10.67 | -3.96% | 22.32 | 9.34% |
| 2025-10-13 | 10.54 | 11.24 | 10.54 | 11.11 | +2.11% | 17.24 | 7.31% |
| 2025-10-10 | 11.07 | 11.31 | 10.75 | 10.88 | -2.94% | 15.72 | 6.67% |
| 2025-10-09 | 10.67 | 11.37 | 10.62 | 11.21 | +8.08% | 24.38 | 10.16% |
| 2025-09-30 | 10.55 | 10.84 | 10.32 | 10.37 | -0.76% | 19.63 | 8.67% |
| 2025-09-29 | 10.09 | 10.61 | 10.00 | 10.45 | +4.80% | 18.31 | 8.16% |
| 2025-09-26 | 10.16 | 10.55 | 9.95 | 9.97 | -3.66% | 17.21 | 7.84% |
| 2025-09-25 | 10.37 | 10.55 | 10.17 | 10.35 | +2.47% | 21.78 | 9.75% |
| 2025-09-24 | 9.36 | 10.32 | 9.15 | 10.10 | +6.97% | 23.39 | 11.12% |
| 2025-09-23 | 8.98 | 9.48 | 8.71 | 9.44 | +5.34% | 18.77 | 9.64% |
| 2025-09-22 | 8.68 | 8.97 | 8.64 | 8.97 | +4.17% | 10.38 | 5.44% |
| 2025-09-19 | 8.64 | 8.83 | 8.55 | 8.61 | +0.12% | 6.30 | 3.38% |
| 2025-09-18 | 8.60 | 8.87 | 8.46 | 8.60 | 0.00% | 9.63 | 5.17% |
| 2025-09-17 | 8.44 | 8.63 | 8.40 | 8.60 | +1.89% | 5.84 | 3.17% |