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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.83 | 18.20 | 17.13 | 17.34 | -3.29% | 2.21 | 2.39% |
| 2026-03-20 | 18.81 | 18.96 | 17.93 | 17.93 | -4.73% | 2.25 | 2.36% |
| 2026-03-19 | 19.16 | 19.27 | 18.71 | 18.82 | -3.83% | 2.11 | 2.14% |
| 2026-03-18 | 19.80 | 19.81 | 19.26 | 19.57 | -2.20% | 2.87 | 2.84% |
| 2026-03-17 | 19.63 | 20.10 | 19.47 | 20.01 | +2.25% | 3.77 | 3.66% |
| 2026-03-16 | 19.32 | 19.88 | 19.15 | 19.57 | -0.05% | 2.03 | 2.00% |
| 2026-03-13 | 19.53 | 19.95 | 19.35 | 19.58 | -2.59% | 3.13 | 3.07% |
| 2026-03-12 | 20.80 | 21.20 | 20.04 | 20.10 | +2.03% | 5.96 | 5.59% |
| 2026-03-11 | 19.62 | 19.95 | 19.56 | 19.70 | +0.77% | 2.04 | 1.99% |
| 2026-03-10 | 19.37 | 19.58 | 19.29 | 19.55 | +2.73% | 1.63 | 1.61% |
| 2026-03-09 | 18.99 | 19.19 | 18.45 | 19.03 | -1.60% | 1.97 | 2.01% |
| 2026-03-06 | 19.17 | 19.44 | 19.10 | 19.34 | +0.57% | 1.22 | 1.21% |
| 2026-03-05 | 19.28 | 19.50 | 19.12 | 19.23 | +1.58% | 2.03 | 2.03% |
| 2026-03-04 | 18.80 | 19.29 | 18.70 | 18.93 | -0.58% | 2.05 | 2.08% |
| 2026-03-03 | 20.21 | 20.38 | 18.95 | 19.04 | -5.65% | 3.33 | 3.28% |
| 2026-03-02 | 20.43 | 20.66 | 20.10 | 20.18 | -3.07% | 2.77 | 2.62% |
| 2026-02-27 | 20.70 | 20.85 | 20.62 | 20.82 | +0.10% | 1.99 | 1.84% |
| 2026-02-26 | 20.84 | 20.90 | 20.57 | 20.80 | -0.24% | 2.01 | 1.87% |
| 2026-02-25 | 20.70 | 21.02 | 20.66 | 20.85 | +0.92% | 2.69 | 2.48% |
| 2026-02-24 | 20.60 | 20.73 | 20.43 | 20.66 | +1.92% | 2.47 | 2.30% |