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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.50 | 8.50 | 8.23 | 8.44 | -0.82% | 5.73 | 3.17% |
| 2025-09-15 | 8.56 | 8.71 | 8.41 | 8.51 | -0.58% | 6.11 | 3.33% |
| 2025-09-12 | 8.40 | 8.68 | 8.27 | 8.56 | +2.14% | 8.52 | 4.64% |
| 2025-09-11 | 8.04 | 8.46 | 7.92 | 8.38 | +4.22% | 7.98 | 4.49% |
| 2025-09-10 | 8.18 | 8.23 | 8.01 | 8.04 | -1.71% | 5.52 | 3.16% |
| 2025-09-09 | 8.31 | 8.43 | 8.11 | 8.18 | -5.42% | 10.86 | 6.13% |
| 2025-09-08 | 8.64 | 8.75 | 8.47 | 8.65 | +1.76% | 7.99 | 4.29% |
| 2025-09-05 | 8.31 | 8.52 | 8.23 | 8.50 | +2.65% | 6.36 | 3.52% |
| 2025-09-04 | 8.50 | 8.84 | 8.10 | 8.28 | -1.89% | 10.04 | 5.50% |
| 2025-09-03 | 8.43 | 8.67 | 8.31 | 8.44 | +0.48% | 9.36 | 5.11% |
| 2025-09-02 | 8.91 | 8.97 | 8.35 | 8.40 | -5.50% | 12.32 | 6.69% |
| 2025-09-01 | 9.23 | 9.24 | 8.82 | 8.89 | -3.78% | 14.26 | 7.35% |
| 2025-08-29 | 9.03 | 9.37 | 8.93 | 9.23 | +3.46% | 15.36 | 7.74% |
| 2025-08-28 | 8.77 | 8.93 | 8.53 | 8.93 | +2.17% | 10.11 | 5.36% |
| 2025-08-27 | 8.78 | 9.12 | 8.73 | 8.74 | -1.24% | 12.80 | 6.63% |
| 2025-08-26 | 8.54 | 8.93 | 8.52 | 8.85 | +3.02% | 10.01 | 5.30% |
| 2025-08-25 | 8.58 | 8.69 | 8.52 | 8.59 | +0.12% | 6.87 | 3.71% |
| 2025-08-22 | 8.60 | 8.68 | 8.46 | 8.58 | -0.58% | 6.81 | 3.70% |
| 2025-08-21 | 8.74 | 8.97 | 8.54 | 8.63 | -0.92% | 8.01 | 4.28% |
| 2025-08-20 | 8.64 | 8.80 | 8.51 | 8.71 | +0.34% | 9.69 | 5.21% |