国机精工 sz.002046
54.99
+10.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 50.38 | 54.99 | 49.61 | 54.99 | +10.00% | 11.46 | 4.04% |
| 2026-05-21 | 51.55 | 52.78 | 49.90 | 49.99 | -2.11% | 9.65 | 3.53% |
| 2026-05-20 | 52.00 | 52.00 | 50.15 | 51.07 | -0.76% | 5.23 | 1.94% |
| 2026-05-19 | 52.48 | 52.90 | 49.96 | 51.46 | -1.94% | 8.16 | 3.01% |
| 2026-05-18 | 54.00 | 56.53 | 52.28 | 52.48 | -3.46% | 9.97 | 3.49% |
| 2026-05-15 | 57.19 | 57.49 | 54.03 | 54.36 | -4.93% | 10.82 | 3.71% |
| 2026-05-14 | 58.46 | 59.80 | 56.74 | 57.18 | -3.88% | 11.43 | 3.72% |
| 2026-05-13 | 57.15 | 61.06 | 56.89 | 59.49 | +3.59% | 14.98 | 4.77% |
| 2026-05-12 | 58.50 | 59.19 | 56.08 | 57.43 | -1.85% | 10.03 | 3.32% |
| 2026-05-11 | 57.91 | 59.28 | 56.81 | 58.51 | +1.81% | 13.41 | 4.35% |
| 2026-05-08 | 55.78 | 58.63 | 55.38 | 57.47 | +2.13% | 11.04 | 3.63% |
| 2026-05-07 | 55.89 | 57.74 | 55.02 | 56.27 | +0.68% | 12.39 | 4.15% |
| 2026-05-06 | 52.73 | 57.43 | 52.40 | 55.89 | +7.05% | 13.87 | 4.68% |
| 2026-04-30 | 50.27 | 52.69 | 49.90 | 52.21 | +4.13% | 8.01 | 2.94% |
| 2026-04-29 | 50.00 | 50.67 | 49.71 | 50.14 | +0.08% | 4.48 | 1.69% |
| 2026-04-28 | 51.38 | 51.40 | 49.20 | 50.10 | -3.28% | 7.07 | 2.67% |
| 2026-04-27 | 52.39 | 53.28 | 51.40 | 51.80 | -0.35% | 5.69 | 2.07% |
| 2026-04-24 | 52.83 | 53.29 | 51.28 | 51.98 | -2.49% | 6.38 | 2.32% |
| 2026-04-23 | 53.73 | 55.27 | 52.90 | 53.31 | -1.64% | 7.51 | 2.64% |
| 2026-04-22 | 53.03 | 54.43 | 52.69 | 54.20 | +1.75% | 7.09 | 2.50% |