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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 44.59 | 45.30 | 41.86 | 42.28 | -7.97% | 7.39 | 3.22% |
| 2026-03-20 | 46.32 | 47.20 | 45.48 | 45.94 | -0.82% | 4.59 | 1.87% |
| 2026-03-19 | 47.37 | 47.52 | 45.81 | 46.32 | -3.46% | 5.22 | 2.13% |
| 2026-03-18 | 47.66 | 48.44 | 47.00 | 47.98 | +0.57% | 4.63 | 1.84% |
| 2026-03-17 | 48.43 | 50.20 | 47.21 | 47.71 | -0.93% | 6.67 | 2.59% |
| 2026-03-16 | 47.21 | 48.49 | 45.38 | 48.16 | +2.03% | 7.37 | 2.98% |
| 2026-03-13 | 49.40 | 49.49 | 47.08 | 47.20 | -5.68% | 9.88 | 3.91% |
| 2026-03-12 | 51.82 | 52.01 | 49.35 | 50.04 | -3.81% | 9.48 | 3.58% |
| 2026-03-11 | 52.61 | 54.60 | 51.88 | 52.02 | -1.10% | 10.94 | 3.91% |
| 2026-03-10 | 51.02 | 53.00 | 50.65 | 52.60 | +4.26% | 9.99 | 3.62% |
| 2026-03-09 | 50.19 | 50.96 | 48.23 | 50.45 | -3.09% | 10.43 | 3.98% |
| 2026-03-06 | 51.81 | 53.37 | 51.08 | 52.06 | -0.21% | 11.41 | 4.14% |
| 2026-03-05 | 49.88 | 53.15 | 49.60 | 52.17 | +7.97% | 17.72 | 6.49% |
| 2026-03-04 | 48.53 | 49.87 | 47.87 | 48.32 | -2.56% | 8.60 | 3.34% |
| 2026-03-03 | 53.70 | 53.99 | 49.21 | 49.59 | -8.17% | 15.12 | 5.65% |
| 2026-03-02 | 52.60 | 55.52 | 52.60 | 54.00 | +2.72% | 23.51 | 8.16% |
| 2026-02-27 | 47.36 | 52.57 | 47.19 | 52.57 | +10.00% | 18.63 | 6.94% |
| 2026-02-26 | 47.68 | 48.79 | 47.31 | 47.79 | +0.25% | 7.72 | 3.05% |
| 2026-02-25 | 46.60 | 48.34 | 46.09 | 47.67 | +1.58% | 9.14 | 3.65% |
| 2026-02-24 | 45.25 | 47.40 | 44.50 | 46.93 | +4.08% | 8.66 | 3.54% |