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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.74 | 20.06 | 19.52 | 19.61 | -0.45% | 0.63 | 1.64% |
| 2025-07-22 | 20.09 | 20.09 | 19.58 | 19.70 | -1.68% | 0.70 | 1.83% |
| 2025-07-21 | 19.76 | 20.09 | 19.68 | 20.03 | +1.35% | 0.71 | 1.82% |
| 2025-07-18 | 19.92 | 20.04 | 19.70 | 19.77 | -0.94% | 0.56 | 1.44% |
| 2025-07-17 | 19.85 | 20.09 | 19.77 | 19.96 | -0.25% | 0.50 | 1.28% |
| 2025-07-16 | 19.95 | 20.29 | 19.92 | 20.00 | +0.40% | 0.85 | 2.18% |
| 2025-07-15 | 19.97 | 20.14 | 19.60 | 19.93 | -0.44% | 0.80 | 2.06% |
| 2025-07-14 | 19.50 | 20.16 | 19.39 | 20.01 | +2.84% | 1.27 | 3.26% |
| 2025-07-11 | 19.45 | 19.63 | 19.31 | 19.46 | 0.00% | 0.49 | 1.29% |
| 2025-07-10 | 19.57 | 19.74 | 19.31 | 19.46 | -0.50% | 0.58 | 1.54% |
| 2025-07-09 | 19.64 | 20.07 | 19.56 | 19.56 | -0.80% | 0.75 | 1.94% |
| 2025-07-08 | 19.55 | 19.78 | 19.32 | 19.72 | +0.91% | 0.66 | 1.73% |
| 2025-07-07 | 20.04 | 20.04 | 19.49 | 19.54 | -3.37% | 1.02 | 2.65% |
| 2025-07-04 | 19.64 | 20.44 | 19.19 | 20.22 | +3.70% | 1.77 | 4.55% |
| 2025-07-03 | 19.38 | 19.57 | 19.30 | 19.50 | +0.46% | 0.35 | 0.93% |
| 2025-07-02 | 19.75 | 19.77 | 19.30 | 19.41 | -1.70% | 0.57 | 1.49% |
| 2025-07-01 | 19.75 | 19.94 | 19.60 | 19.75 | -0.45% | 0.57 | 1.47% |
| 2025-06-30 | 19.66 | 19.84 | 19.62 | 19.84 | +0.90% | 0.47 | 1.22% |
| 2025-06-27 | 19.69 | 19.84 | 19.56 | 19.66 | -0.35% | 0.51 | 1.34% |
| 2025-06-26 | 19.95 | 19.95 | 19.66 | 19.73 | -1.28% | 0.73 | 1.88% |