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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 53.95 | 55.20 | 52.42 | 53.27 | -1.42% | 11.35 | 4.01% |
| 2026-04-20 | 50.64 | 54.49 | 50.12 | 54.04 | +7.86% | 11.90 | 4.24% |
| 2026-04-17 | 49.21 | 50.40 | 48.90 | 50.10 | +1.11% | 6.48 | 2.46% |
| 2026-04-16 | 48.30 | 50.14 | 47.90 | 49.55 | +2.44% | 7.47 | 2.85% |
| 2026-04-15 | 48.97 | 50.39 | 48.17 | 48.37 | -1.18% | 9.30 | 3.57% |
| 2026-04-14 | 47.08 | 49.43 | 46.50 | 48.95 | +5.82% | 13.59 | 5.33% |
| 2026-04-13 | 46.88 | 48.05 | 46.20 | 46.26 | -2.67% | 6.22 | 2.52% |
| 2026-04-10 | 47.13 | 48.70 | 46.68 | 47.53 | +1.84% | 6.43 | 2.54% |
| 2026-04-09 | 45.31 | 47.15 | 45.03 | 46.67 | +1.52% | 9.45 | 3.86% |
| 2026-04-08 | 42.59 | 45.97 | 42.59 | 45.97 | +10.00% | 5.95 | 2.50% |
| 2026-04-07 | 42.58 | 42.80 | 41.36 | 41.79 | -1.69% | 2.69 | 1.21% |
| 2026-04-03 | 42.97 | 43.20 | 41.91 | 42.51 | -0.68% | 2.80 | 1.25% |
| 2026-04-02 | 43.84 | 44.15 | 42.56 | 42.80 | -3.08% | 3.23 | 1.41% |
| 2026-04-01 | 44.95 | 45.16 | 43.70 | 44.16 | +0.91% | 3.19 | 1.36% |
| 2026-03-31 | 44.22 | 45.20 | 43.76 | 43.76 | -0.82% | 4.34 | 1.85% |
| 2026-03-30 | 42.35 | 44.44 | 42.35 | 44.12 | +2.13% | 3.79 | 1.64% |
| 2026-03-27 | 42.41 | 43.60 | 42.13 | 43.20 | +0.09% | 3.26 | 1.44% |
| 2026-03-26 | 44.11 | 44.38 | 42.80 | 43.16 | -1.93% | 3.30 | 1.44% |
| 2026-03-25 | 44.27 | 45.15 | 43.72 | 44.01 | +0.07% | 4.33 | 1.85% |
| 2026-03-24 | 43.56 | 44.29 | 42.56 | 43.98 | +4.02% | 5.95 | 2.59% |