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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.00 | 18.07 | 17.70 | 17.88 | -0.61% | 1.39 | 1.49% |
| 2026-04-20 | 17.88 | 18.05 | 17.70 | 17.99 | -1.42% | 2.21 | 2.37% |
| 2026-04-17 | 18.10 | 18.33 | 17.95 | 18.25 | +0.55% | 1.31 | 1.39% |
| 2026-04-16 | 18.10 | 18.18 | 17.92 | 18.15 | +0.61% | 1.06 | 1.13% |
| 2026-04-15 | 18.30 | 18.35 | 18.01 | 18.04 | -0.88% | 1.24 | 1.31% |
| 2026-04-14 | 18.10 | 18.20 | 17.99 | 18.20 | +1.68% | 1.44 | 1.53% |
| 2026-04-13 | 17.68 | 17.95 | 17.68 | 17.90 | +0.73% | 1.00 | 1.08% |
| 2026-04-10 | 17.60 | 17.90 | 17.60 | 17.77 | +1.66% | 1.22 | 1.32% |
| 2026-04-09 | 17.62 | 17.67 | 17.40 | 17.48 | -1.74% | 1.30 | 1.42% |
| 2026-04-08 | 17.20 | 17.80 | 17.20 | 17.79 | +5.58% | 1.95 | 2.14% |
| 2026-04-07 | 16.86 | 17.07 | 16.77 | 16.85 | +0.60% | 0.84 | 0.96% |
| 2026-04-03 | 17.07 | 17.15 | 16.70 | 16.75 | -1.87% | 1.01 | 1.16% |
| 2026-04-02 | 17.49 | 17.52 | 16.91 | 17.07 | -2.85% | 1.38 | 1.55% |
| 2026-04-01 | 17.61 | 17.70 | 17.36 | 17.57 | +1.80% | 1.23 | 1.35% |
| 2026-03-31 | 17.43 | 17.78 | 17.24 | 17.26 | -0.75% | 1.40 | 1.54% |
| 2026-03-30 | 17.37 | 17.48 | 17.06 | 17.39 | -1.08% | 1.20 | 1.33% |
| 2026-03-27 | 17.17 | 17.68 | 17.11 | 17.58 | +0.98% | 1.26 | 1.38% |
| 2026-03-26 | 17.88 | 17.91 | 17.34 | 17.41 | -2.79% | 1.30 | 1.42% |
| 2026-03-25 | 17.69 | 17.99 | 17.69 | 17.91 | +1.47% | 1.40 | 1.51% |
| 2026-03-24 | 17.69 | 17.77 | 17.20 | 17.65 | +1.79% | 1.51 | 1.66% |