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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.39 | 17.39 | 16.85 | 17.05 | -1.27% | 3.49 | 3.94% |
| 2025-07-21 | 16.89 | 17.33 | 16.80 | 17.27 | +4.04% | 4.71 | 5.30% |
| 2025-07-18 | 16.52 | 16.63 | 16.43 | 16.60 | +0.48% | 2.02 | 2.35% |
| 2025-07-17 | 16.41 | 16.57 | 16.30 | 16.52 | +0.67% | 2.16 | 2.52% |
| 2025-07-16 | 16.39 | 16.47 | 16.26 | 16.41 | +0.55% | 1.83 | 2.15% |
| 2025-07-15 | 16.40 | 16.45 | 16.16 | 16.32 | -0.49% | 1.95 | 2.31% |
| 2025-07-14 | 16.09 | 16.48 | 16.09 | 16.40 | +2.12% | 3.01 | 3.54% |
| 2025-07-11 | 15.88 | 16.13 | 15.88 | 16.06 | +0.56% | 1.52 | 1.82% |
| 2025-07-10 | 15.95 | 16.04 | 15.88 | 15.97 | -0.13% | 1.14 | 1.37% |
| 2025-07-09 | 16.13 | 16.24 | 15.94 | 15.99 | -0.56% | 1.67 | 1.99% |
| 2025-07-08 | 15.82 | 16.09 | 15.73 | 16.08 | +1.77% | 1.89 | 2.28% |
| 2025-07-07 | 15.77 | 15.80 | 15.62 | 15.80 | +0.38% | 1.03 | 1.26% |
| 2025-07-04 | 16.04 | 16.04 | 15.74 | 15.74 | -1.56% | 1.89 | 2.29% |
| 2025-07-03 | 15.93 | 16.10 | 15.86 | 15.99 | +0.56% | 1.23 | 1.46% |
| 2025-07-02 | 16.20 | 16.20 | 15.84 | 15.90 | -2.25% | 2.20 | 2.63% |
| 2025-07-01 | 16.29 | 16.54 | 15.95 | 16.27 | -0.06% | 2.99 | 3.53% |
| 2025-06-30 | 16.40 | 16.46 | 16.23 | 16.28 | -0.48% | 2.86 | 3.35% |
| 2025-06-27 | 16.11 | 16.43 | 16.10 | 16.36 | +2.23% | 3.24 | 3.79% |
| 2025-06-26 | 15.99 | 16.23 | 15.68 | 16.00 | -1.94% | 4.10 | 4.89% |
| 2025-06-25 | 16.17 | 16.34 | 16.08 | 16.32 | +0.92% | 1.49 | 2.00% |