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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.16 | 17.72 | 17.06 | 17.51 | +1.49% | 0.57 | 1.67% |
| 2025-12-17 | 17.14 | 17.31 | 16.80 | 17.25 | +0.98% | 0.58 | 1.75% |
| 2025-12-16 | 17.52 | 17.53 | 16.98 | 17.08 | -2.43% | 0.51 | 1.51% |
| 2025-12-15 | 17.38 | 17.72 | 17.00 | 17.51 | -0.06% | 0.68 | 2.00% |
| 2025-12-12 | 18.18 | 18.22 | 17.44 | 17.52 | -3.64% | 1.06 | 3.07% |
| 2025-12-11 | 18.80 | 18.96 | 18.17 | 18.18 | -3.41% | 1.21 | 3.37% |
| 2025-12-10 | 19.52 | 19.53 | 18.47 | 18.82 | -2.90% | 1.60 | 4.32% |
| 2025-12-09 | 20.92 | 21.03 | 19.28 | 19.38 | -7.05% | 2.25 | 5.72% |
| 2025-12-08 | 21.08 | 21.18 | 20.57 | 20.85 | -0.61% | 1.83 | 4.49% |
| 2025-12-05 | 20.87 | 21.23 | 20.78 | 20.98 | +0.52% | 2.10 | 5.15% |
| 2025-12-04 | 20.61 | 21.15 | 20.57 | 20.87 | +1.63% | 2.15 | 5.28% |
| 2025-12-03 | 20.61 | 20.83 | 20.05 | 20.54 | +1.02% | 2.02 | 5.06% |
| 2025-12-02 | 20.18 | 20.49 | 19.63 | 20.33 | +1.03% | 2.03 | 5.16% |
| 2025-12-01 | 19.32 | 20.53 | 19.22 | 20.12 | +5.76% | 2.95 | 7.53% |
| 2025-11-28 | 18.66 | 19.16 | 18.48 | 19.03 | +2.72% | 1.07 | 2.91% |
| 2025-11-27 | 18.63 | 18.68 | 18.49 | 18.52 | -0.58% | 0.21 | 0.58% |
| 2025-11-26 | 18.63 | 18.74 | 18.57 | 18.63 | -0.11% | 0.27 | 0.73% |
| 2025-11-25 | 18.84 | 18.91 | 18.30 | 18.65 | -0.53% | 0.64 | 1.76% |
| 2025-11-24 | 18.82 | 19.01 | 18.47 | 18.75 | -0.11% | 0.56 | 1.54% |
| 2025-11-21 | 19.17 | 19.26 | 18.62 | 18.77 | -2.21% | 0.54 | 1.46% |