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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.02 | 18.37 | 17.71 | 18.12 | +0.17% | 4.16 | 4.45% |
| 2025-08-18 | 18.00 | 18.23 | 17.82 | 18.09 | +3.14% | 5.94 | 6.33% |
| 2025-08-15 | 17.43 | 17.65 | 17.40 | 17.54 | +0.92% | 2.86 | 3.13% |
| 2025-08-14 | 17.75 | 17.80 | 17.22 | 17.38 | -1.92% | 3.77 | 4.15% |
| 2025-08-13 | 17.76 | 17.85 | 17.55 | 17.72 | -0.23% | 3.84 | 4.18% |
| 2025-08-12 | 17.17 | 17.98 | 17.07 | 17.76 | +3.50% | 5.91 | 6.48% |
| 2025-08-11 | 16.97 | 17.47 | 16.91 | 17.16 | +1.66% | 3.41 | 3.82% |
| 2025-08-08 | 16.86 | 17.10 | 16.86 | 16.88 | -0.59% | 1.85 | 2.10% |
| 2025-08-07 | 17.00 | 17.09 | 16.83 | 16.98 | -0.12% | 2.49 | 2.83% |
| 2025-08-06 | 16.73 | 17.10 | 16.64 | 17.00 | +1.86% | 3.03 | 3.44% |
| 2025-08-05 | 16.50 | 16.75 | 16.48 | 16.69 | +1.27% | 1.50 | 1.74% |
| 2025-08-04 | 16.16 | 16.49 | 16.14 | 16.48 | +0.98% | 1.16 | 1.36% |
| 2025-08-01 | 16.42 | 16.48 | 16.26 | 16.32 | -0.67% | 1.01 | 1.19% |
| 2025-07-31 | 16.50 | 16.67 | 16.34 | 16.43 | -1.02% | 1.37 | 1.59% |
| 2025-07-30 | 16.80 | 16.81 | 16.39 | 16.60 | -1.43% | 2.00 | 2.32% |
| 2025-07-29 | 16.70 | 16.95 | 16.50 | 16.84 | +0.66% | 2.33 | 2.69% |
| 2025-07-28 | 16.77 | 16.86 | 16.66 | 16.73 | -0.54% | 1.91 | 2.19% |
| 2025-07-25 | 16.96 | 16.98 | 16.73 | 16.82 | -0.77% | 1.90 | 2.17% |
| 2025-07-24 | 17.01 | 17.09 | 16.90 | 16.95 | -0.35% | 2.19 | 2.49% |
| 2025-07-23 | 16.95 | 17.19 | 16.85 | 17.01 | -0.23% | 2.62 | 2.96% |