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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.02 | 18.10 | 17.74 | 17.98 | +0.33% | 5.54 | 5.86% |
| 2025-07-21 | 17.10 | 18.03 | 16.88 | 17.92 | +6.04% | 6.78 | 7.38% |
| 2025-07-18 | 16.66 | 17.20 | 16.54 | 16.90 | +1.56% | 4.36 | 4.89% |
| 2025-07-17 | 16.49 | 16.66 | 16.39 | 16.64 | +0.73% | 2.87 | 3.29% |
| 2025-07-16 | 15.90 | 16.80 | 15.85 | 16.52 | +4.10% | 5.72 | 6.58% |
| 2025-07-15 | 16.12 | 16.12 | 15.68 | 15.87 | -1.55% | 2.05 | 2.44% |
| 2025-07-14 | 15.91 | 16.16 | 15.88 | 16.12 | +1.19% | 1.73 | 2.04% |
| 2025-07-11 | 15.90 | 15.99 | 15.80 | 15.93 | +0.25% | 1.47 | 1.75% |
| 2025-07-10 | 15.87 | 16.00 | 15.78 | 15.89 | -0.13% | 1.40 | 1.67% |
| 2025-07-09 | 16.12 | 16.25 | 15.88 | 15.91 | -1.18% | 1.79 | 2.11% |
| 2025-07-08 | 15.99 | 16.15 | 15.94 | 16.10 | +0.88% | 1.38 | 1.63% |
| 2025-07-07 | 16.06 | 16.06 | 15.90 | 15.96 | -0.62% | 1.01 | 1.21% |
| 2025-07-04 | 16.31 | 16.37 | 15.96 | 16.06 | -1.89% | 2.27 | 2.67% |
| 2025-07-03 | 16.19 | 16.80 | 16.10 | 16.37 | +1.11% | 2.19 | 2.53% |
| 2025-07-02 | 16.60 | 16.68 | 16.09 | 16.19 | -2.76% | 2.58 | 3.00% |
| 2025-07-01 | 16.68 | 16.86 | 16.50 | 16.65 | -0.18% | 2.20 | 2.51% |
| 2025-06-30 | 16.36 | 16.79 | 16.35 | 16.68 | +1.96% | 2.50 | 2.85% |
| 2025-06-27 | 16.31 | 16.57 | 16.29 | 16.36 | +0.12% | 2.14 | 2.48% |
| 2025-06-26 | 16.52 | 16.73 | 16.30 | 16.34 | -1.09% | 3.28 | 3.77% |
| 2025-06-25 | 16.44 | 16.59 | 16.28 | 16.52 | +1.29% | 2.82 | 3.25% |