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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.10 | 22.94 | 21.96 | 22.68 | +3.61% | 5.98 | 5.13% |
| 2026-01-15 | 22.00 | 22.28 | 21.70 | 21.89 | -0.86% | 3.87 | 3.40% |
| 2026-01-14 | 22.61 | 22.97 | 21.88 | 22.08 | -2.34% | 7.76 | 6.65% |
| 2026-01-13 | 23.69 | 23.69 | 22.56 | 22.61 | -4.92% | 7.58 | 6.37% |
| 2026-01-12 | 23.52 | 24.08 | 23.04 | 23.78 | +1.89% | 11.10 | 9.03% |
| 2026-01-09 | 23.46 | 23.79 | 23.18 | 23.34 | -0.47% | 8.25 | 6.77% |
| 2026-01-08 | 23.40 | 23.85 | 22.90 | 23.45 | -0.09% | 7.44 | 6.10% |
| 2026-01-07 | 23.50 | 23.72 | 23.27 | 23.47 | -1.05% | 5.73 | 4.70% |
| 2026-01-06 | 24.00 | 24.00 | 23.50 | 23.72 | -1.94% | 7.47 | 6.07% |
| 2026-01-05 | 23.59 | 24.69 | 23.17 | 24.19 | +4.45% | 10.00 | 8.05% |
| 2025-12-31 | 23.55 | 23.62 | 22.80 | 23.16 | -1.19% | 5.95 | 4.96% |
| 2025-12-30 | 23.20 | 23.83 | 22.77 | 23.44 | +0.60% | 11.19 | 9.18% |
| 2025-12-29 | 21.95 | 23.65 | 21.77 | 23.30 | +6.88% | 11.10 | 9.26% |
| 2025-12-26 | 21.89 | 22.18 | 21.60 | 21.80 | -0.37% | 4.25 | 3.74% |
| 2025-12-25 | 21.10 | 21.95 | 21.06 | 21.88 | +3.94% | 4.81 | 4.26% |
| 2025-12-24 | 20.55 | 21.45 | 20.42 | 21.05 | +2.63% | 3.46 | 3.17% |
| 2025-12-23 | 20.85 | 20.93 | 20.40 | 20.51 | -1.82% | 2.73 | 2.55% |
| 2025-12-22 | 21.20 | 21.20 | 20.69 | 20.89 | -0.43% | 3.26 | 3.01% |
| 2025-12-19 | 20.94 | 21.42 | 20.76 | 20.98 | +0.10% | 2.56 | 2.35% |
| 2025-12-18 | 20.85 | 21.32 | 20.72 | 20.96 | -0.29% | 2.39 | 2.19% |