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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.19 | 36.81 | 33.99 | 36.81 | +10.01% | 17.62 | 9.29% |
| 2025-08-18 | 30.41 | 33.46 | 30.41 | 33.46 | +9.99% | 21.80 | 12.74% |
| 2025-08-15 | 31.40 | 32.40 | 29.08 | 30.42 | -1.43% | 26.99 | 16.81% |
| 2025-08-14 | 33.24 | 35.31 | 30.85 | 30.86 | -3.86% | 31.31 | 18.15% |
| 2025-08-13 | 32.00 | 33.54 | 31.55 | 32.10 | +2.39% | 29.91 | 17.48% |
| 2025-08-12 | 31.95 | 32.90 | 30.80 | 31.35 | -1.88% | 26.13 | 15.68% |
| 2025-08-11 | 31.05 | 32.30 | 29.69 | 31.95 | +2.90% | 35.83 | 21.86% |
| 2025-08-08 | 28.23 | 31.05 | 27.51 | 31.05 | +9.99% | 39.46 | 24.77% |
| 2025-08-07 | 28.23 | 28.23 | 26.87 | 28.23 | +10.02% | 11.66 | 7.88% |
| 2025-08-06 | 24.00 | 25.66 | 23.99 | 25.66 | +9.99% | 9.34 | 7.07% |
| 2025-08-05 | 22.27 | 23.33 | 22.03 | 23.33 | +10.00% | 16.41 | 13.48% |
| 2025-08-04 | 19.15 | 21.21 | 19.04 | 21.21 | +10.01% | 5.38 | 4.97% |
| 2025-08-01 | 19.33 | 19.47 | 18.93 | 19.28 | -0.52% | 3.21 | 3.17% |
| 2025-07-31 | 19.24 | 19.62 | 19.17 | 19.38 | -0.36% | 4.01 | 3.92% |
| 2025-07-30 | 19.25 | 19.83 | 19.06 | 19.45 | +1.30% | 5.83 | 5.69% |
| 2025-07-29 | 18.71 | 19.47 | 18.61 | 19.20 | +2.07% | 5.34 | 5.30% |
| 2025-07-28 | 18.47 | 19.04 | 18.20 | 18.81 | +1.73% | 4.91 | 4.98% |
| 2025-07-25 | 17.65 | 18.73 | 17.44 | 18.49 | +4.46% | 6.49 | 6.79% |
| 2025-07-24 | 17.68 | 17.86 | 17.52 | 17.70 | +0.06% | 2.77 | 2.97% |
| 2025-07-23 | 18.03 | 18.20 | 17.65 | 17.69 | -1.61% | 3.64 | 3.88% |