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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.74 | 16.96 | 16.62 | 16.96 | +0.65% | 1.69 | 2.20% |
| 2025-05-23 | 17.06 | 17.42 | 16.84 | 16.85 | -1.96% | 2.29 | 2.91% |
| 2025-05-22 | 17.59 | 17.73 | 17.15 | 17.19 | -2.31% | 2.19 | 2.74% |
| 2025-05-21 | 17.77 | 17.78 | 17.49 | 17.59 | -1.06% | 2.03 | 2.51% |
| 2025-05-20 | 17.68 | 17.86 | 17.57 | 17.78 | +0.45% | 2.42 | 2.97% |
| 2025-05-19 | 17.72 | 17.88 | 17.32 | 17.70 | -0.22% | 2.80 | 3.46% |
| 2025-05-16 | 17.65 | 18.19 | 17.65 | 17.74 | -0.61% | 4.05 | 4.90% |
| 2025-05-15 | 18.13 | 18.82 | 17.73 | 17.85 | -1.21% | 6.13 | 7.31% |
| 2025-05-14 | 18.15 | 18.29 | 17.91 | 18.07 | -0.65% | 3.24 | 3.91% |
| 2025-05-13 | 18.84 | 18.86 | 18.14 | 18.19 | -2.96% | 5.88 | 6.96% |
| 2025-05-12 | 18.91 | 19.05 | 18.59 | 18.74 | +0.80% | 5.62 | 6.51% |
| 2025-05-09 | 18.63 | 19.28 | 18.41 | 18.60 | -1.31% | 6.22 | 7.26% |
| 2025-05-08 | 18.50 | 19.20 | 18.15 | 18.84 | +1.87% | 11.25 | 13.00% |
| 2025-05-07 | 18.23 | 18.93 | 17.86 | 18.50 | +1.58% | 13.33 | 15.68% |
| 2025-05-06 | 18.74 | 18.74 | 18.18 | 18.21 | +6.86% | 15.71 | 18.39% |