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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 21.09 | 22.21 | 20.35 | 22.16 | +5.15% | 3.06 | 7.28% |
| 2025-05-26 | 20.84 | 21.52 | 20.75 | 21.07 | +0.99% | 1.13 | 2.74% |
| 2025-05-23 | 21.13 | 21.43 | 20.86 | 20.86 | -1.49% | 1.22 | 2.95% |
| 2025-05-22 | 21.20 | 21.62 | 20.88 | 21.18 | -1.06% | 1.47 | 3.56% |
| 2025-05-21 | 22.25 | 22.25 | 21.33 | 21.41 | -4.41% | 2.05 | 4.83% |
| 2025-05-20 | 21.73 | 22.50 | 21.33 | 22.39 | +1.48% | 2.58 | 5.98% |
| 2025-05-19 | 22.57 | 23.05 | 21.94 | 22.07 | -1.89% | 3.67 | 8.38% |
| 2025-05-16 | 21.39 | 22.55 | 21.06 | 22.49 | +3.03% | 4.09 | 9.52% |
| 2025-05-15 | 20.83 | 22.69 | 20.36 | 21.83 | +4.00% | 3.96 | 9.42% |
| 2025-05-14 | 21.19 | 21.41 | 20.69 | 20.99 | -0.33% | 1.99 | 4.86% |
| 2025-05-13 | 22.34 | 22.34 | 21.05 | 21.06 | -4.73% | 2.98 | 7.09% |
| 2025-05-12 | 21.72 | 22.58 | 21.53 | 22.11 | 0.00% | 4.37 | 10.18% |
| 2025-05-09 | 20.60 | 22.69 | 20.24 | 22.11 | +5.07% | 5.49 | 13.10% |
| 2025-05-08 | 19.76 | 21.42 | 19.70 | 21.04 | +6.87% | 3.98 | 9.89% |
| 2025-05-07 | 20.23 | 20.31 | 19.40 | 19.69 | -0.80% | 2.04 | 5.28% |
| 2025-05-06 | 19.49 | 19.90 | 19.35 | 19.85 | +3.24% | 1.95 | 5.10% |