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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.38 | 15.45 | 15.24 | 15.35 | -0.77% | 0.15 | 0.50% |
| 2026-04-21 | 15.44 | 15.60 | 15.34 | 15.47 | +0.32% | 0.18 | 0.59% |
| 2026-04-20 | 15.43 | 15.49 | 15.31 | 15.42 | +0.39% | 0.22 | 0.74% |
| 2026-04-17 | 15.57 | 15.57 | 15.33 | 15.36 | -1.33% | 0.28 | 0.93% |
| 2026-04-16 | 15.53 | 15.63 | 15.32 | 15.57 | +0.64% | 0.19 | 0.64% |
| 2026-04-15 | 15.80 | 15.80 | 15.44 | 15.47 | -1.01% | 0.15 | 0.51% |
| 2026-04-14 | 15.69 | 15.80 | 15.48 | 15.63 | +0.32% | 0.24 | 0.78% |
| 2026-04-13 | 15.42 | 15.64 | 15.22 | 15.58 | +0.77% | 0.26 | 0.87% |
| 2026-04-10 | 15.21 | 15.68 | 15.20 | 15.46 | +1.69% | 0.21 | 0.69% |
| 2026-04-09 | 15.65 | 15.65 | 15.21 | 15.21 | -2.84% | 0.19 | 0.63% |
| 2026-04-08 | 15.11 | 15.65 | 15.02 | 15.65 | +5.11% | 0.25 | 0.82% |
| 2026-04-07 | 14.58 | 15.01 | 14.42 | 14.89 | +2.10% | 0.21 | 0.73% |
| 2026-04-03 | 15.09 | 15.18 | 14.52 | 14.58 | -3.65% | 0.20 | 0.69% |
| 2026-04-02 | 15.32 | 15.41 | 14.96 | 15.14 | -1.48% | 0.20 | 0.66% |
| 2026-04-01 | 15.38 | 15.50 | 15.18 | 15.36 | +1.70% | 0.19 | 0.65% |
| 2026-03-31 | 15.38 | 15.50 | 15.05 | 15.11 | -1.29% | 0.24 | 0.82% |
| 2026-03-30 | 15.06 | 15.31 | 14.91 | 15.30 | +0.39% | 0.33 | 1.13% |
| 2026-03-27 | 15.45 | 15.58 | 15.11 | 15.25 | -2.95% | 0.42 | 1.42% |
| 2026-03-26 | 15.95 | 16.12 | 15.64 | 15.71 | -1.18% | 0.18 | 0.59% |
| 2026-03-25 | 15.86 | 16.00 | 15.66 | 15.90 | +0.62% | 0.22 | 0.71% |