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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.93 | 16.53 | 15.86 | 16.31 | +2.84% | 2.25 | 2.62% |
| 2025-06-23 | 15.50 | 15.92 | 15.42 | 15.86 | +1.28% | 1.34 | 1.61% |
| 2025-06-20 | 16.03 | 16.14 | 15.66 | 15.66 | -2.49% | 2.15 | 2.57% |
| 2025-06-19 | 16.79 | 16.80 | 16.05 | 16.06 | -4.35% | 3.30 | 3.83% |
| 2025-06-18 | 16.87 | 16.89 | 16.58 | 16.79 | -0.83% | 2.75 | 3.12% |
| 2025-06-17 | 16.37 | 17.09 | 16.22 | 16.93 | +3.55% | 5.61 | 6.34% |
| 2025-06-16 | 16.20 | 16.38 | 16.11 | 16.35 | +0.25% | 2.20 | 2.57% |
| 2025-06-13 | 16.18 | 16.42 | 15.90 | 16.31 | +0.80% | 3.46 | 4.05% |
| 2025-06-12 | 16.23 | 16.40 | 16.11 | 16.18 | -0.91% | 2.22 | 2.57% |
| 2025-06-11 | 15.88 | 16.39 | 15.86 | 16.33 | +2.86% | 3.93 | 4.56% |
| 2025-06-10 | 16.15 | 16.33 | 15.63 | 15.87 | -1.77% | 3.03 | 3.57% |
| 2025-06-09 | 15.93 | 16.34 | 15.89 | 16.16 | +1.87% | 3.01 | 3.50% |
| 2025-06-06 | 16.10 | 16.20 | 15.83 | 15.86 | -2.49% | 3.27 | 3.84% |
| 2025-06-05 | 15.57 | 16.63 | 15.39 | 16.27 | +4.77% | 6.38 | 7.37% |
| 2025-06-04 | 15.40 | 15.73 | 15.31 | 15.53 | +1.29% | 2.21 | 2.66% |
| 2025-06-03 | 15.15 | 15.66 | 15.14 | 15.33 | +0.91% | 2.48 | 3.01% |
| 2025-05-30 | 15.43 | 15.55 | 15.07 | 15.19 | -1.97% | 2.48 | 3.05% |
| 2025-05-29 | 15.31 | 15.60 | 15.30 | 15.50 | +0.51% | 2.06 | 2.50% |
| 2025-05-28 | 15.70 | 15.86 | 15.40 | 15.42 | -2.31% | 2.66 | 3.21% |
| 2025-05-27 | 15.48 | 15.99 | 15.38 | 15.79 | +1.52% | 3.17 | 3.76% |