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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.05 | 15.83 | 15.04 | 15.80 | +6.38% | 0.41 | 1.37% |
| 2026-03-23 | 15.75 | 15.75 | 14.72 | 14.85 | -6.70% | 0.41 | 1.38% |
| 2026-03-20 | 16.37 | 16.61 | 15.90 | 15.92 | -2.77% | 0.28 | 0.89% |
| 2026-03-19 | 16.79 | 16.79 | 16.26 | 16.37 | -2.93% | 0.27 | 0.85% |
| 2026-03-18 | 16.70 | 16.91 | 16.51 | 16.86 | +1.12% | 0.24 | 0.73% |
| 2026-03-17 | 16.88 | 16.94 | 16.61 | 16.68 | -1.23% | 0.26 | 0.80% |
| 2026-03-16 | 16.71 | 16.89 | 16.65 | 16.88 | +1.06% | 0.24 | 0.73% |
| 2026-03-13 | 16.70 | 16.89 | 16.61 | 16.71 | -0.06% | 0.23 | 0.69% |
| 2026-03-12 | 16.98 | 17.13 | 16.70 | 16.72 | -1.74% | 0.25 | 0.76% |
| 2026-03-11 | 17.33 | 17.42 | 16.96 | 17.01 | -1.37% | 0.27 | 0.82% |
| 2026-03-10 | 16.83 | 17.25 | 16.72 | 17.25 | +3.62% | 0.31 | 0.92% |
| 2026-03-09 | 16.96 | 16.96 | 16.54 | 16.65 | -2.03% | 0.27 | 0.82% |
| 2026-03-06 | 16.65 | 17.03 | 16.65 | 16.99 | +2.26% | 0.28 | 0.84% |
| 2026-03-05 | 16.58 | 16.88 | 16.55 | 16.62 | +1.63% | 0.27 | 0.81% |
| 2026-03-04 | 16.44 | 16.63 | 16.15 | 16.35 | -1.49% | 0.30 | 0.94% |
| 2026-03-03 | 17.24 | 17.42 | 16.51 | 16.60 | -3.56% | 0.46 | 1.40% |
| 2026-03-02 | 17.74 | 17.74 | 17.14 | 17.21 | -4.07% | 0.46 | 1.36% |
| 2026-02-27 | 18.12 | 18.12 | 17.89 | 17.94 | -0.98% | 0.26 | 0.75% |
| 2026-02-26 | 18.03 | 18.40 | 18.03 | 18.12 | +0.49% | 0.28 | 0.79% |
| 2026-02-25 | 18.35 | 18.36 | 17.99 | 18.03 | -1.46% | 0.38 | 1.07% |