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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.93 | 21.18 | 20.28 | 21.02 | +0.96% | 3.41 | 3.17% |
| 2025-12-16 | 22.00 | 22.00 | 20.60 | 20.82 | -6.47% | 5.30 | 4.84% |
| 2025-12-15 | 21.89 | 22.56 | 21.61 | 22.26 | +2.34% | 6.03 | 5.24% |
| 2025-12-12 | 21.94 | 22.08 | 21.22 | 21.75 | -0.91% | 3.95 | 3.51% |
| 2025-12-11 | 22.34 | 22.40 | 21.93 | 21.95 | -1.66% | 2.77 | 2.42% |
| 2025-12-10 | 22.50 | 22.62 | 21.90 | 22.32 | -0.31% | 3.49 | 3.03% |
| 2025-12-09 | 22.56 | 22.80 | 22.02 | 22.39 | -1.50% | 4.34 | 3.72% |
| 2025-12-08 | 22.30 | 23.24 | 21.95 | 22.73 | +4.03% | 6.73 | 5.72% |
| 2025-12-05 | 21.51 | 21.98 | 21.38 | 21.85 | +2.20% | 4.10 | 3.64% |
| 2025-12-04 | 22.61 | 22.86 | 21.13 | 21.38 | -4.98% | 8.74 | 7.76% |
| 2025-12-03 | 22.12 | 22.85 | 22.01 | 22.50 | +2.23% | 7.00 | 6.00% |
| 2025-12-02 | 21.06 | 22.22 | 20.90 | 22.01 | +4.41% | 7.17 | 6.37% |
| 2025-12-01 | 19.95 | 21.18 | 19.92 | 21.08 | +6.68% | 6.24 | 5.82% |
| 2025-11-28 | 19.63 | 19.92 | 19.41 | 19.76 | +0.66% | 2.40 | 2.34% |
| 2025-11-27 | 19.81 | 20.08 | 19.55 | 19.63 | -1.51% | 2.72 | 2.65% |
| 2025-11-26 | 19.83 | 20.18 | 19.53 | 19.93 | 0.00% | 2.72 | 2.63% |
| 2025-11-25 | 20.26 | 20.65 | 19.83 | 19.93 | -0.35% | 4.36 | 4.15% |
| 2025-11-24 | 20.45 | 20.68 | 19.60 | 20.00 | -0.79% | 3.75 | 3.59% |
| 2025-11-21 | 21.06 | 21.50 | 20.10 | 20.16 | -5.75% | 6.19 | 5.80% |
| 2025-11-20 | 23.30 | 23.52 | 20.97 | 21.39 | -8.20% | 11.74 | 10.31% |