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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.00 | 20.30 | 19.73 | 19.87 | -0.65% | 2.10 | 2.02% |
| 2025-10-21 | 20.25 | 20.35 | 19.90 | 20.00 | -0.10% | 2.57 | 2.47% |
| 2025-10-20 | 19.60 | 20.25 | 19.60 | 20.02 | +3.09% | 2.71 | 2.61% |
| 2025-10-17 | 20.44 | 20.61 | 19.35 | 19.42 | -4.99% | 3.25 | 3.15% |
| 2025-10-16 | 20.87 | 20.87 | 20.30 | 20.44 | -1.78% | 2.27 | 2.13% |
| 2025-10-15 | 20.30 | 20.87 | 19.86 | 20.81 | +2.46% | 3.58 | 3.37% |
| 2025-10-14 | 21.45 | 21.56 | 20.20 | 20.31 | -4.51% | 4.97 | 4.60% |
| 2025-10-13 | 20.40 | 21.37 | 20.35 | 21.27 | -2.97% | 6.37 | 5.84% |
| 2025-10-10 | 22.20 | 22.83 | 21.85 | 21.92 | -1.79% | 5.07 | 4.42% |
| 2025-10-09 | 22.12 | 22.63 | 22.00 | 22.32 | +1.04% | 6.49 | 5.59% |
| 2025-09-30 | 21.78 | 22.35 | 21.77 | 22.09 | +1.42% | 4.88 | 4.24% |
| 2025-09-29 | 21.82 | 22.03 | 21.49 | 21.78 | -0.77% | 6.10 | 5.40% |
| 2025-09-26 | 22.49 | 22.49 | 21.88 | 21.95 | -2.79% | 5.89 | 5.11% |
| 2025-09-25 | 22.25 | 22.96 | 22.00 | 22.58 | +1.48% | 8.47 | 7.19% |
| 2025-09-24 | 22.32 | 22.45 | 21.74 | 22.25 | +0.63% | 6.88 | 5.98% |
| 2025-09-23 | 22.56 | 23.23 | 21.65 | 22.11 | -1.82% | 12.03 | 10.42% |
| 2025-09-22 | 20.53 | 22.52 | 20.53 | 22.52 | +10.01% | 14.70 | 12.90% |
| 2025-09-19 | 20.49 | 21.00 | 20.25 | 20.47 | -0.58% | 6.31 | 5.89% |
| 2025-09-18 | 20.67 | 21.65 | 20.26 | 20.59 | +2.23% | 11.81 | 10.81% |
| 2025-09-17 | 19.88 | 20.22 | 19.74 | 20.14 | +1.82% | 8.20 | 7.88% |