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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.42 | 21.17 | 19.30 | 20.28 | +5.39% | 2.72 | 6.81% |
| 2025-09-16 | 19.11 | 19.24 | 18.78 | 19.24 | +1.94% | 0.59 | 1.59% |
| 2025-09-15 | 18.84 | 19.12 | 18.74 | 18.88 | +0.26% | 0.52 | 1.41% |
| 2025-09-12 | 18.91 | 19.01 | 18.75 | 18.83 | -0.37% | 0.42 | 1.14% |
| 2025-09-11 | 18.62 | 18.91 | 18.38 | 18.90 | +1.27% | 0.52 | 1.43% |
| 2025-09-10 | 18.72 | 18.89 | 18.62 | 18.66 | -0.26% | 0.30 | 0.82% |
| 2025-09-09 | 18.91 | 19.01 | 18.60 | 18.71 | -1.25% | 0.41 | 1.13% |
| 2025-09-08 | 18.98 | 19.20 | 18.78 | 18.95 | -0.10% | 0.48 | 1.30% |
| 2025-09-05 | 18.86 | 19.02 | 18.69 | 18.97 | +1.05% | 0.47 | 1.26% |
| 2025-09-04 | 18.73 | 19.11 | 18.49 | 18.77 | 0.00% | 0.60 | 1.63% |
| 2025-09-03 | 19.43 | 19.59 | 18.73 | 18.77 | -3.45% | 0.66 | 1.77% |
| 2025-09-02 | 19.59 | 19.85 | 18.91 | 19.44 | -0.61% | 1.04 | 2.74% |
| 2025-09-01 | 19.75 | 19.90 | 19.50 | 19.56 | -0.70% | 0.55 | 1.44% |
| 2025-08-29 | 20.04 | 20.08 | 19.66 | 19.70 | -2.21% | 0.63 | 1.62% |
| 2025-08-28 | 19.95 | 20.38 | 19.25 | 20.14 | +1.19% | 1.21 | 3.11% |
| 2025-08-27 | 20.82 | 20.93 | 19.75 | 19.91 | -4.41% | 1.14 | 2.85% |
| 2025-08-26 | 20.55 | 21.04 | 20.42 | 20.82 | +1.25% | 1.26 | 3.10% |
| 2025-08-25 | 20.64 | 20.76 | 20.39 | 20.57 | -0.19% | 0.86 | 2.14% |
| 2025-08-22 | 20.75 | 20.75 | 20.34 | 20.61 | -0.19% | 0.76 | 1.91% |
| 2025-08-21 | 20.85 | 20.85 | 20.45 | 20.65 | -1.13% | 0.99 | 2.46% |