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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.27 | 18.41 | 18.19 | 18.30 | +0.93% | 0.33 | 0.93% |
| 2026-02-13 | 17.98 | 18.31 | 17.97 | 18.13 | +0.82% | 0.29 | 0.80% |
| 2026-02-12 | 18.24 | 18.25 | 17.98 | 17.98 | -1.30% | 0.24 | 0.67% |
| 2026-02-11 | 18.12 | 18.35 | 18.10 | 18.22 | 0.00% | 0.26 | 0.72% |
| 2026-02-10 | 18.20 | 18.32 | 18.13 | 18.22 | +0.27% | 0.27 | 0.77% |
| 2026-02-09 | 18.03 | 18.22 | 17.89 | 18.17 | +1.66% | 0.30 | 0.85% |
| 2026-02-06 | 17.94 | 18.15 | 17.72 | 17.87 | -0.33% | 0.31 | 0.89% |
| 2026-02-05 | 17.87 | 18.11 | 17.78 | 17.93 | +0.33% | 0.25 | 0.71% |
| 2026-02-04 | 17.73 | 17.94 | 17.58 | 17.87 | +0.89% | 0.28 | 0.81% |
| 2026-02-03 | 17.58 | 17.92 | 17.56 | 17.71 | +0.79% | 0.28 | 0.81% |
| 2026-02-02 | 17.61 | 17.94 | 17.51 | 17.58 | -1.11% | 0.34 | 0.98% |
| 2026-01-30 | 17.26 | 17.85 | 17.26 | 17.77 | +2.86% | 0.43 | 1.24% |
| 2026-01-29 | 17.38 | 17.62 | 17.09 | 17.28 | -0.91% | 0.36 | 1.08% |
| 2026-01-28 | 18.07 | 18.16 | 17.42 | 17.44 | -3.50% | 0.53 | 1.55% |
| 2026-01-27 | 18.15 | 18.26 | 17.60 | 18.07 | -0.49% | 0.42 | 1.21% |
| 2026-01-26 | 18.49 | 18.62 | 17.99 | 18.16 | -1.76% | 0.51 | 1.42% |
| 2026-01-23 | 18.43 | 18.51 | 18.25 | 18.48 | +0.21% | 0.40 | 1.10% |
| 2026-01-22 | 18.24 | 18.51 | 18.24 | 18.44 | +0.70% | 0.40 | 1.10% |
| 2026-01-21 | 18.18 | 18.32 | 18.02 | 18.32 | +0.43% | 0.31 | 0.86% |
| 2026-01-20 | 18.29 | 18.52 | 18.08 | 18.24 | -0.38% | 0.42 | 1.18% |