奇精机械 sh.603677
18.58
+4.79%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.70 | 18.61 | 17.43 | 18.58 | +4.79% | 1.72 | 4.95% |
| 2026-05-22 | 17.33 | 17.74 | 17.10 | 17.73 | +0.17% | 1.41 | 4.22% |
| 2026-05-21 | 16.89 | 18.60 | 16.65 | 17.70 | +4.61% | 1.98 | 5.88% |
| 2026-05-20 | 16.75 | 17.74 | 16.50 | 16.92 | +0.12% | 1.76 | 5.33% |
| 2026-05-19 | 17.09 | 17.20 | 16.73 | 16.90 | -1.57% | 1.24 | 3.81% |
| 2026-05-18 | 17.71 | 17.95 | 16.84 | 17.17 | +0.76% | 2.41 | 7.25% |
| 2026-05-15 | 15.49 | 17.04 | 15.49 | 17.04 | +10.01% | 0.76 | 2.37% |
| 2026-05-14 | 15.81 | 15.88 | 15.44 | 15.49 | -2.02% | 0.28 | 0.94% |
| 2026-05-13 | 15.77 | 15.94 | 15.68 | 15.81 | -0.25% | 0.27 | 0.89% |
| 2026-05-12 | 16.15 | 16.29 | 15.78 | 15.85 | -1.74% | 0.28 | 0.91% |
| 2026-05-11 | 16.27 | 16.40 | 16.09 | 16.13 | -0.68% | 0.30 | 0.96% |
| 2026-05-08 | 15.96 | 16.34 | 15.90 | 16.24 | +1.75% | 0.30 | 0.96% |
| 2026-05-07 | 16.04 | 16.18 | 15.87 | 15.96 | -0.06% | 0.30 | 0.99% |
| 2026-05-06 | 15.81 | 16.06 | 15.81 | 15.97 | +1.46% | 0.30 | 0.98% |
| 2026-04-30 | 15.82 | 15.94 | 15.72 | 15.74 | +0.51% | 0.21 | 0.68% |
| 2026-04-29 | 15.38 | 15.76 | 15.28 | 15.66 | +1.67% | 0.35 | 1.16% |
| 2026-04-28 | 15.75 | 15.82 | 15.27 | 15.40 | -2.26% | 0.33 | 1.09% |
| 2026-04-27 | 15.50 | 15.81 | 15.24 | 15.76 | +1.59% | 0.36 | 1.20% |
| 2026-04-24 | 15.13 | 15.56 | 15.08 | 15.51 | +2.28% | 0.28 | 0.95% |
| 2026-04-23 | 15.32 | 15.44 | 15.13 | 15.17 | -1.22% | 0.20 | 0.69% |