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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.19 | 19.29 | 18.86 | 19.15 | +0.10% | 0.39 | 1.04% |
| 2025-10-22 | 19.29 | 19.63 | 19.08 | 19.13 | -1.92% | 0.70 | 1.87% |
| 2025-10-21 | 18.59 | 19.71 | 18.59 | 19.50 | +4.39% | 0.98 | 2.60% |
| 2025-10-20 | 18.45 | 18.90 | 18.45 | 18.68 | +0.91% | 0.23 | 0.64% |
| 2025-10-17 | 18.91 | 19.00 | 18.47 | 18.51 | -2.45% | 0.36 | 0.98% |
| 2025-10-16 | 18.74 | 19.08 | 18.61 | 18.98 | +1.69% | 0.54 | 1.47% |
| 2025-10-15 | 18.54 | 18.80 | 18.33 | 18.66 | +0.59% | 0.27 | 0.76% |
| 2025-10-14 | 18.88 | 19.03 | 18.49 | 18.55 | -1.05% | 0.33 | 0.89% |
| 2025-10-13 | 18.42 | 18.94 | 17.97 | 18.75 | -0.89% | 0.35 | 0.97% |
| 2025-10-10 | 18.73 | 19.07 | 18.70 | 18.92 | +0.42% | 0.38 | 1.03% |
| 2025-10-09 | 18.63 | 18.84 | 18.56 | 18.84 | +0.79% | 0.35 | 0.96% |
| 2025-09-30 | 18.89 | 19.00 | 18.67 | 18.69 | -1.05% | 0.43 | 1.18% |
| 2025-09-29 | 19.11 | 19.34 | 18.83 | 18.89 | -1.24% | 0.50 | 1.35% |
| 2025-09-26 | 19.35 | 19.53 | 19.10 | 19.13 | -1.73% | 0.49 | 1.30% |
| 2025-09-25 | 19.55 | 19.88 | 19.45 | 19.46 | -0.81% | 0.58 | 1.52% |
| 2025-09-24 | 19.53 | 19.70 | 19.24 | 19.62 | -0.05% | 0.54 | 1.41% |
| 2025-09-23 | 19.65 | 19.97 | 18.82 | 19.63 | +0.15% | 1.03 | 2.72% |
| 2025-09-22 | 19.64 | 19.85 | 19.41 | 19.60 | -0.65% | 0.64 | 1.69% |
| 2025-09-19 | 20.24 | 20.33 | 19.55 | 19.73 | -3.62% | 1.30 | 3.36% |
| 2025-09-18 | 19.77 | 20.69 | 19.77 | 20.47 | +0.93% | 2.40 | 6.10% |