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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.44 | 15.70 | 15.36 | 15.55 | +0.25% | 2.32 | 2.80% |
| 2025-05-23 | 15.81 | 15.98 | 15.46 | 15.51 | -1.94% | 3.37 | 4.01% |
| 2025-05-22 | 16.15 | 16.19 | 15.75 | 15.81 | -1.48% | 3.36 | 3.95% |
| 2025-05-21 | 16.69 | 16.96 | 16.02 | 16.05 | -4.24% | 7.37 | 8.42% |
| 2025-05-20 | 16.79 | 17.59 | 16.46 | 16.76 | +4.81% | 10.69 | 11.81% |
| 2025-05-19 | 16.19 | 16.21 | 15.65 | 15.99 | -0.61% | 2.81 | 3.32% |
| 2025-05-16 | 15.57 | 16.37 | 15.57 | 16.09 | +2.97% | 4.56 | 5.30% |
| 2025-05-15 | 15.78 | 15.88 | 15.46 | 15.63 | -1.31% | 2.11 | 2.54% |
| 2025-05-14 | 15.87 | 16.02 | 15.69 | 15.83 | -0.62% | 2.58 | 3.06% |
| 2025-05-13 | 16.42 | 16.42 | 15.89 | 15.93 | -2.48% | 3.08 | 3.59% |
| 2025-05-12 | 16.09 | 16.52 | 16.00 | 16.34 | +2.92% | 3.97 | 4.58% |
| 2025-05-09 | 16.04 | 16.15 | 15.64 | 15.87 | -1.71% | 3.67 | 4.35% |
| 2025-05-08 | 15.89 | 16.43 | 15.84 | 16.15 | +1.18% | 4.62 | 5.37% |
| 2025-05-07 | 15.79 | 16.21 | 15.70 | 15.96 | +1.76% | 5.57 | 6.55% |
| 2025-05-06 | 15.41 | 15.79 | 15.28 | 15.69 | +3.65% | 4.70 | 5.66% |