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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.48 | 20.05 | 19.48 | 19.78 | +1.64% | 10.94 | 10.65% |
| 2025-09-15 | 18.35 | 20.12 | 18.35 | 19.46 | +6.40% | 13.96 | 13.75% |
| 2025-09-12 | 18.14 | 18.45 | 17.81 | 18.29 | +1.39% | 5.18 | 5.46% |
| 2025-09-11 | 17.28 | 18.23 | 17.15 | 18.04 | +4.22% | 5.04 | 5.44% |
| 2025-09-10 | 17.66 | 17.83 | 17.26 | 17.31 | -1.93% | 2.04 | 2.25% |
| 2025-09-09 | 17.77 | 18.02 | 17.53 | 17.65 | -0.68% | 2.36 | 2.56% |
| 2025-09-08 | 17.46 | 17.78 | 17.40 | 17.77 | +2.13% | 2.61 | 2.86% |
| 2025-09-05 | 16.86 | 17.45 | 16.82 | 17.40 | +3.20% | 2.83 | 3.16% |
| 2025-09-04 | 17.24 | 17.57 | 16.56 | 16.86 | -2.15% | 2.69 | 3.02% |
| 2025-09-03 | 17.90 | 17.98 | 17.18 | 17.23 | -3.47% | 2.13 | 2.34% |
| 2025-09-02 | 18.00 | 18.06 | 17.41 | 17.85 | -0.78% | 2.95 | 3.20% |
| 2025-09-01 | 17.75 | 18.20 | 17.75 | 17.99 | +1.35% | 3.38 | 3.61% |
| 2025-08-29 | 17.85 | 18.23 | 17.61 | 17.75 | +0.28% | 2.83 | 3.06% |
| 2025-08-28 | 17.59 | 17.79 | 17.07 | 17.70 | +0.28% | 3.19 | 3.50% |
| 2025-08-27 | 18.11 | 18.26 | 17.61 | 17.65 | -2.54% | 3.86 | 4.13% |
| 2025-08-26 | 18.25 | 18.26 | 18.06 | 18.11 | -0.93% | 2.96 | 3.14% |
| 2025-08-25 | 18.53 | 18.55 | 18.10 | 18.28 | -0.49% | 4.60 | 4.84% |
| 2025-08-22 | 18.31 | 18.49 | 18.22 | 18.37 | +0.55% | 2.79 | 2.92% |
| 2025-08-21 | 18.60 | 18.95 | 18.16 | 18.27 | -1.14% | 3.86 | 4.03% |
| 2025-08-20 | 18.13 | 18.61 | 18.07 | 18.48 | +1.99% | 4.75 | 4.97% |