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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.32 | 20.50 | 20.26 | 20.27 | -0.83% | 1.88 | 1.78% |
| 2026-02-12 | 20.42 | 20.55 | 20.20 | 20.44 | -0.05% | 2.01 | 1.89% |
| 2026-02-11 | 20.44 | 20.70 | 20.37 | 20.45 | -0.20% | 2.12 | 1.99% |
| 2026-02-10 | 20.53 | 20.63 | 20.42 | 20.49 | -0.39% | 2.25 | 2.11% |
| 2026-02-09 | 20.57 | 20.66 | 20.39 | 20.57 | +1.43% | 2.05 | 1.92% |
| 2026-02-06 | 20.00 | 20.46 | 19.86 | 20.28 | +0.40% | 2.13 | 2.02% |
| 2026-02-05 | 20.60 | 20.62 | 20.04 | 20.20 | -1.80% | 2.46 | 2.34% |
| 2026-02-04 | 20.48 | 20.60 | 20.28 | 20.57 | -0.15% | 2.14 | 2.01% |
| 2026-02-03 | 20.20 | 20.64 | 20.08 | 20.60 | +3.10% | 3.54 | 3.34% |
| 2026-02-02 | 20.56 | 20.75 | 19.95 | 19.98 | -2.96% | 2.87 | 2.72% |
| 2026-01-30 | 20.68 | 20.93 | 19.96 | 20.59 | -1.15% | 3.56 | 3.35% |
| 2026-01-29 | 21.63 | 21.64 | 20.70 | 20.83 | -3.96% | 4.85 | 4.41% |
| 2026-01-28 | 22.35 | 22.53 | 21.55 | 21.69 | -3.51% | 5.20 | 4.58% |
| 2026-01-27 | 22.60 | 22.65 | 21.78 | 22.48 | -0.53% | 4.21 | 3.65% |
| 2026-01-26 | 23.58 | 23.74 | 22.46 | 22.60 | -4.16% | 6.43 | 5.39% |
| 2026-01-23 | 23.02 | 23.75 | 23.02 | 23.58 | +2.61% | 7.28 | 5.96% |
| 2026-01-22 | 23.00 | 23.29 | 22.85 | 22.98 | -0.04% | 4.11 | 3.44% |
| 2026-01-21 | 22.76 | 23.14 | 22.64 | 22.99 | +0.13% | 4.49 | 3.76% |
| 2026-01-20 | 23.00 | 23.66 | 22.72 | 22.96 | -0.22% | 6.12 | 5.10% |
| 2026-01-19 | 22.68 | 23.23 | 22.68 | 23.01 | +1.46% | 6.36 | 5.32% |