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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.14 | 25.05 | 23.14 | 23.30 | -2.43% | 10.80 | 8.69% |
| 2025-11-18 | 22.80 | 24.60 | 22.63 | 23.88 | +6.46% | 14.29 | 11.55% |
| 2025-11-17 | 22.28 | 22.98 | 22.16 | 22.43 | +0.67% | 5.62 | 4.81% |
| 2025-11-14 | 22.08 | 22.84 | 21.67 | 22.28 | 0.00% | 5.31 | 4.58% |
| 2025-11-13 | 22.00 | 22.95 | 21.82 | 22.28 | +1.18% | 4.84 | 4.18% |
| 2025-11-12 | 22.93 | 22.94 | 21.90 | 22.02 | -4.68% | 6.38 | 5.51% |
| 2025-11-11 | 22.94 | 23.55 | 22.71 | 23.10 | +0.96% | 7.91 | 6.59% |
| 2025-11-10 | 21.46 | 23.20 | 21.46 | 22.88 | +6.97% | 9.12 | 7.86% |
| 2025-11-07 | 21.79 | 21.89 | 21.20 | 21.39 | -2.82% | 5.63 | 5.04% |
| 2025-11-06 | 22.14 | 22.42 | 21.87 | 22.01 | +0.55% | 5.83 | 5.08% |
| 2025-11-05 | 20.62 | 22.22 | 20.51 | 21.89 | +4.49% | 6.79 | 6.04% |
| 2025-11-04 | 21.50 | 21.50 | 20.77 | 20.95 | -2.74% | 4.39 | 4.02% |
| 2025-11-03 | 20.73 | 21.55 | 20.61 | 21.54 | +4.87% | 7.23 | 6.54% |
| 2025-10-31 | 20.59 | 21.08 | 19.99 | 20.54 | -2.79% | 4.82 | 4.49% |
| 2025-10-30 | 21.49 | 21.69 | 20.66 | 21.13 | -1.22% | 6.24 | 5.69% |
| 2025-10-29 | 20.72 | 21.59 | 20.64 | 21.39 | +3.28% | 5.28 | 4.80% |
| 2025-10-28 | 20.45 | 21.22 | 20.35 | 20.71 | +1.22% | 4.47 | 4.13% |
| 2025-10-27 | 20.60 | 20.73 | 20.18 | 20.46 | +0.89% | 3.35 | 3.16% |
| 2025-10-24 | 19.90 | 20.58 | 19.83 | 20.28 | +2.32% | 3.09 | 2.94% |
| 2025-10-23 | 19.80 | 19.90 | 19.41 | 19.82 | -0.25% | 1.88 | 1.84% |