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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.32 | 19.58 | 18.96 | 19.19 | +0.05% | 0.45 | 1.21% |
| 2025-11-19 | 19.04 | 19.22 | 18.68 | 19.18 | +1.09% | 0.53 | 1.44% |
| 2025-11-18 | 19.22 | 19.30 | 18.89 | 18.98 | -1.28% | 0.43 | 1.15% |
| 2025-11-17 | 19.28 | 19.45 | 19.00 | 19.22 | -0.36% | 0.45 | 1.19% |
| 2025-11-14 | 19.11 | 19.42 | 19.05 | 19.29 | +0.31% | 0.45 | 1.21% |
| 2025-11-13 | 19.61 | 19.69 | 19.18 | 19.23 | -1.86% | 0.74 | 1.96% |
| 2025-11-12 | 19.20 | 19.79 | 18.88 | 19.60 | +2.06% | 0.98 | 2.59% |
| 2025-11-11 | 19.26 | 19.48 | 19.12 | 19.20 | -0.82% | 0.45 | 1.20% |
| 2025-11-10 | 19.65 | 19.66 | 19.19 | 19.36 | -0.71% | 0.36 | 0.97% |
| 2025-11-07 | 19.48 | 19.77 | 19.28 | 19.50 | +0.25% | 0.57 | 1.50% |
| 2025-11-06 | 19.30 | 19.48 | 18.99 | 19.45 | +1.08% | 0.60 | 1.58% |
| 2025-11-05 | 19.33 | 19.48 | 19.23 | 19.24 | -0.76% | 0.40 | 1.07% |
| 2025-11-04 | 19.22 | 19.41 | 19.12 | 19.39 | +0.87% | 0.58 | 1.53% |
| 2025-11-03 | 18.75 | 19.33 | 18.75 | 19.22 | +2.69% | 0.68 | 1.83% |
| 2025-10-31 | 18.56 | 18.94 | 18.56 | 18.72 | +0.80% | 0.35 | 0.94% |
| 2025-10-30 | 18.82 | 19.03 | 18.47 | 18.57 | -2.03% | 0.55 | 1.51% |
| 2025-10-29 | 18.98 | 19.14 | 18.81 | 18.96 | -0.10% | 0.39 | 1.05% |
| 2025-10-28 | 18.81 | 19.14 | 18.81 | 18.98 | +0.10% | 0.34 | 0.91% |
| 2025-10-27 | 18.97 | 19.05 | 18.57 | 18.96 | -0.05% | 0.62 | 1.69% |
| 2025-10-24 | 19.06 | 19.24 | 18.95 | 18.97 | -0.93% | 0.35 | 0.95% |