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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.19 | 20.19 | 19.79 | 19.98 | +0.05% | 0.72 | 1.85% |
| 2025-06-24 | 19.45 | 20.18 | 19.33 | 19.97 | +3.21% | 0.86 | 2.21% |
| 2025-06-23 | 18.72 | 19.37 | 18.66 | 19.35 | +1.87% | 0.66 | 1.77% |
| 2025-06-20 | 19.72 | 19.97 | 18.91 | 19.00 | -4.42% | 0.97 | 2.58% |
| 2025-06-19 | 20.08 | 20.32 | 19.81 | 19.88 | -1.42% | 0.82 | 2.11% |
| 2025-06-18 | 19.91 | 20.21 | 19.66 | 20.16 | +1.34% | 1.01 | 2.59% |
| 2025-06-17 | 20.44 | 20.57 | 19.80 | 19.90 | -2.89% | 1.42 | 3.63% |
| 2025-06-16 | 20.94 | 21.08 | 20.45 | 20.49 | -2.95% | 1.38 | 3.42% |
| 2025-06-13 | 21.53 | 21.71 | 20.44 | 21.11 | -3.26% | 1.47 | 3.56% |
| 2025-06-12 | 22.32 | 22.36 | 21.82 | 21.82 | -2.39% | 1.10 | 2.56% |
| 2025-06-11 | 22.12 | 22.49 | 21.95 | 22.35 | +1.12% | 1.39 | 3.20% |
| 2025-06-10 | 22.51 | 22.61 | 21.68 | 22.11 | -2.18% | 1.91 | 4.43% |
| 2025-06-09 | 22.66 | 22.96 | 22.46 | 22.60 | -0.26% | 1.50 | 3.39% |
| 2025-06-06 | 23.21 | 23.28 | 22.41 | 22.66 | -1.71% | 2.17 | 4.90% |
| 2025-06-05 | 22.01 | 23.20 | 21.82 | 23.06 | +4.33% | 3.61 | 8.11% |
| 2025-06-04 | 21.94 | 22.89 | 21.94 | 22.10 | -0.80% | 1.60 | 3.69% |
| 2025-06-03 | 21.65 | 22.73 | 21.11 | 22.28 | +3.82% | 2.50 | 5.80% |
| 2025-05-30 | 22.27 | 22.27 | 21.38 | 21.46 | -3.68% | 1.48 | 3.50% |
| 2025-05-29 | 21.86 | 22.44 | 21.59 | 22.28 | +1.53% | 2.37 | 5.48% |
| 2025-05-28 | 22.01 | 22.31 | 21.73 | 21.94 | -0.98% | 1.73 | 4.05% |