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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.07 | 18.33 | 18.05 | 18.31 | +1.20% | 0.44 | 1.24% |
| 2026-01-16 | 17.90 | 18.13 | 17.85 | 18.09 | +1.05% | 0.49 | 1.38% |
| 2026-01-15 | 17.91 | 17.99 | 17.75 | 17.90 | 0.00% | 0.37 | 1.07% |
| 2026-01-14 | 17.89 | 18.24 | 17.62 | 17.90 | +0.33% | 0.66 | 1.89% |
| 2026-01-13 | 17.98 | 18.31 | 17.80 | 17.84 | -0.61% | 0.67 | 1.91% |
| 2026-01-12 | 17.97 | 18.01 | 17.79 | 17.95 | +0.28% | 0.58 | 1.66% |
| 2026-01-09 | 17.81 | 17.95 | 17.74 | 17.90 | +0.44% | 0.47 | 1.34% |
| 2026-01-08 | 17.50 | 17.82 | 17.40 | 17.82 | +1.40% | 0.45 | 1.31% |
| 2026-01-07 | 17.68 | 17.72 | 17.49 | 17.58 | -1.11% | 0.55 | 1.60% |
| 2026-01-06 | 17.92 | 18.04 | 17.72 | 17.77 | -1.04% | 0.59 | 1.70% |
| 2026-01-05 | 17.94 | 18.02 | 17.73 | 17.96 | +0.06% | 0.38 | 1.08% |
| 2025-12-31 | 17.86 | 18.02 | 17.65 | 17.95 | +0.44% | 0.37 | 1.07% |
| 2025-12-30 | 17.63 | 18.02 | 17.63 | 17.87 | +0.39% | 0.36 | 1.04% |
| 2025-12-29 | 17.94 | 17.94 | 17.57 | 17.80 | +0.17% | 0.38 | 1.11% |
| 2025-12-26 | 17.86 | 18.04 | 17.68 | 17.77 | -1.04% | 0.44 | 1.27% |
| 2025-12-25 | 17.67 | 18.00 | 17.67 | 17.96 | +1.62% | 0.56 | 1.59% |
| 2025-12-24 | 17.55 | 17.79 | 17.55 | 17.67 | +0.22% | 0.39 | 1.14% |
| 2025-12-23 | 17.53 | 18.05 | 17.39 | 17.63 | +0.68% | 0.53 | 1.54% |
| 2025-12-22 | 17.85 | 17.92 | 17.47 | 17.52 | -1.33% | 0.52 | 1.51% |
| 2025-12-19 | 17.62 | 18.10 | 17.49 | 17.75 | +1.41% | 0.58 | 1.68% |