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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.79 | 16.19 | 15.73 | 16.17 | +3.03% | 1.58 | 2.15% |
| 2025-06-23 | 15.65 | 15.74 | 15.46 | 15.69 | +0.13% | 0.97 | 1.35% |
| 2025-06-20 | 15.86 | 16.07 | 15.66 | 15.67 | -1.68% | 1.10 | 1.51% |
| 2025-06-19 | 15.97 | 16.44 | 15.75 | 15.94 | -0.74% | 1.95 | 2.64% |
| 2025-06-18 | 16.04 | 16.12 | 15.88 | 16.06 | -0.37% | 0.77 | 1.05% |
| 2025-06-17 | 16.11 | 16.27 | 16.00 | 16.12 | +0.25% | 0.94 | 1.28% |
| 2025-06-16 | 15.83 | 16.23 | 15.78 | 16.08 | +1.18% | 1.10 | 1.50% |
| 2025-06-13 | 16.19 | 16.19 | 15.84 | 15.89 | -1.78% | 1.33 | 1.82% |
| 2025-06-12 | 16.35 | 16.37 | 16.17 | 16.18 | -1.27% | 1.08 | 1.46% |
| 2025-06-11 | 16.39 | 16.58 | 16.36 | 16.39 | +0.06% | 1.14 | 1.50% |
| 2025-06-10 | 16.78 | 16.83 | 16.15 | 16.38 | -2.76% | 2.18 | 2.88% |
| 2025-06-09 | 16.50 | 16.99 | 16.48 | 16.84 | +1.92% | 2.03 | 2.63% |
| 2025-06-06 | 16.69 | 16.74 | 16.46 | 16.52 | -1.36% | 1.28 | 1.68% |
| 2025-06-05 | 16.59 | 17.06 | 16.46 | 16.75 | +1.32% | 2.12 | 2.75% |
| 2025-06-04 | 16.50 | 16.67 | 16.50 | 16.53 | -0.42% | 1.26 | 1.65% |
| 2025-06-03 | 16.32 | 16.69 | 16.25 | 16.60 | +0.54% | 1.17 | 1.54% |
| 2025-05-30 | 16.94 | 16.99 | 16.46 | 16.52 | -3.02% | 1.86 | 2.44% |
| 2025-05-29 | 16.74 | 17.14 | 16.64 | 17.03 | +1.06% | 1.79 | 2.30% |
| 2025-05-28 | 17.17 | 17.33 | 16.70 | 16.85 | -2.80% | 2.43 | 3.13% |
| 2025-05-27 | 16.96 | 17.68 | 16.80 | 17.34 | +2.22% | 3.59 | 4.50% |