精工科技 sz.002006
18.39
+1.04%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.26 | 18.49 | 18.08 | 18.39 | +1.04% | 1.98 | 2.08% |
| 2026-05-21 | 18.62 | 18.90 | 18.20 | 18.20 | -2.26% | 3.25 | 3.36% |
| 2026-05-20 | 18.98 | 18.98 | 18.50 | 18.62 | -2.26% | 2.49 | 2.56% |
| 2026-05-19 | 19.28 | 19.30 | 18.78 | 19.05 | -0.68% | 3.21 | 3.25% |
| 2026-05-18 | 18.63 | 19.18 | 18.45 | 19.18 | +3.06% | 4.69 | 4.76% |
| 2026-05-15 | 18.21 | 18.88 | 18.08 | 18.61 | +2.14% | 3.54 | 3.68% |
| 2026-05-14 | 18.58 | 18.66 | 18.21 | 18.22 | -1.51% | 2.36 | 2.46% |
| 2026-05-13 | 17.94 | 18.56 | 17.78 | 18.50 | +2.66% | 2.71 | 2.85% |
| 2026-05-12 | 18.34 | 18.34 | 17.93 | 18.02 | -1.91% | 1.98 | 2.11% |
| 2026-05-11 | 18.40 | 18.54 | 18.27 | 18.37 | +0.44% | 2.73 | 2.87% |
| 2026-05-08 | 18.03 | 18.32 | 17.93 | 18.29 | +1.11% | 2.50 | 2.64% |
| 2026-05-07 | 18.19 | 18.25 | 18.00 | 18.09 | 0.00% | 2.38 | 2.53% |
| 2026-05-06 | 17.96 | 18.25 | 17.96 | 18.09 | +1.57% | 2.15 | 2.28% |
| 2026-04-30 | 17.60 | 18.28 | 17.60 | 17.81 | +2.47% | 1.90 | 2.04% |
| 2026-04-29 | 16.95 | 17.43 | 16.94 | 17.38 | +1.82% | 1.06 | 1.18% |
| 2026-04-28 | 17.39 | 17.45 | 16.95 | 17.07 | -2.23% | 1.41 | 1.58% |
| 2026-04-27 | 17.30 | 17.51 | 17.15 | 17.46 | +0.92% | 1.27 | 1.40% |
| 2026-04-24 | 17.50 | 17.66 | 17.20 | 17.30 | -1.98% | 1.22 | 1.35% |
| 2026-04-23 | 18.01 | 18.05 | 17.52 | 17.65 | -2.00% | 1.66 | 1.81% |
| 2026-04-22 | 17.85 | 18.04 | 17.73 | 18.01 | +0.73% | 1.55 | 1.66% |