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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.78 | 21.03 | 20.56 | 20.88 | +0.09% | 1.15 | 2.83% |
| 2025-08-19 | 20.25 | 21.08 | 20.01 | 20.86 | +2.97% | 1.69 | 4.19% |
| 2025-08-18 | 19.98 | 20.42 | 19.96 | 20.26 | +1.48% | 1.00 | 2.55% |
| 2025-08-15 | 19.71 | 20.01 | 19.66 | 19.97 | +1.00% | 0.56 | 1.44% |
| 2025-08-14 | 20.04 | 20.28 | 19.71 | 19.77 | -1.09% | 0.87 | 2.23% |
| 2025-08-13 | 20.25 | 20.25 | 19.91 | 19.98 | -0.44% | 0.50 | 1.28% |
| 2025-08-12 | 20.18 | 20.29 | 20.00 | 20.07 | -0.54% | 0.53 | 1.34% |
| 2025-08-11 | 19.71 | 20.23 | 19.69 | 20.18 | +2.40% | 0.74 | 1.90% |
| 2025-08-08 | 19.96 | 20.08 | 19.71 | 19.71 | -1.63% | 0.50 | 1.29% |
| 2025-08-07 | 20.21 | 20.23 | 19.96 | 20.03 | -0.98% | 0.59 | 1.51% |
| 2025-08-06 | 19.94 | 20.53 | 19.90 | 20.23 | +1.49% | 1.23 | 3.11% |
| 2025-08-05 | 19.86 | 20.05 | 19.70 | 19.94 | +0.45% | 0.67 | 1.73% |
| 2025-08-04 | 19.16 | 19.91 | 19.16 | 19.85 | +2.76% | 0.85 | 2.22% |
| 2025-08-01 | 19.39 | 19.47 | 19.25 | 19.31 | -0.41% | 0.31 | 0.82% |
| 2025-07-31 | 19.66 | 20.00 | 19.34 | 19.39 | -1.75% | 0.80 | 2.09% |
| 2025-07-30 | 20.04 | 20.61 | 19.68 | 19.74 | -1.04% | 1.14 | 2.91% |
| 2025-07-29 | 19.84 | 19.99 | 19.58 | 19.95 | +0.15% | 0.67 | 1.74% |
| 2025-07-28 | 19.80 | 20.04 | 19.80 | 19.92 | +0.60% | 0.60 | 1.54% |
| 2025-07-25 | 19.65 | 19.80 | 19.52 | 19.80 | +0.75% | 0.52 | 1.35% |
| 2025-07-24 | 19.62 | 19.94 | 19.58 | 19.65 | +0.20% | 0.49 | 1.29% |