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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 45.00 | 45.53 | 44.30 | 45.09 | -0.29% | 5.06 | 2.13% |
| 2026-02-12 | 45.53 | 47.20 | 45.08 | 45.22 | -0.46% | 9.40 | 3.86% |
| 2026-02-11 | 45.56 | 47.24 | 45.37 | 45.43 | -0.70% | 5.31 | 2.17% |
| 2026-02-10 | 45.87 | 46.11 | 44.72 | 45.75 | -0.57% | 5.75 | 2.40% |
| 2026-02-09 | 46.65 | 46.90 | 45.38 | 46.01 | -0.24% | 6.19 | 2.53% |
| 2026-02-06 | 46.37 | 47.26 | 45.36 | 46.12 | -1.68% | 7.16 | 2.92% |
| 2026-02-05 | 47.35 | 47.71 | 46.18 | 46.91 | -1.12% | 4.88 | 1.97% |
| 2026-02-04 | 48.73 | 49.72 | 46.77 | 47.44 | -2.63% | 7.89 | 3.13% |
| 2026-02-03 | 48.00 | 48.88 | 45.99 | 48.72 | +4.33% | 10.40 | 4.10% |
| 2026-02-02 | 45.60 | 47.96 | 45.25 | 46.70 | +3.80% | 11.58 | 4.64% |
| 2026-01-30 | 45.30 | 46.40 | 44.11 | 44.99 | -1.92% | 6.39 | 2.69% |
| 2026-01-29 | 46.76 | 48.00 | 45.80 | 45.87 | -3.45% | 9.16 | 3.69% |
| 2026-01-28 | 47.03 | 51.15 | 46.51 | 47.51 | +1.30% | 12.40 | 4.89% |
| 2026-01-27 | 44.02 | 47.35 | 44.02 | 46.90 | +5.75% | 12.87 | 5.27% |
| 2026-01-26 | 48.12 | 48.33 | 44.20 | 44.35 | -9.43% | 15.98 | 6.64% |
| 2026-01-23 | 47.50 | 49.97 | 47.09 | 48.97 | +3.42% | 17.42 | 6.75% |
| 2026-01-22 | 46.98 | 48.00 | 46.20 | 47.35 | +1.96% | 10.88 | 4.35% |
| 2026-01-21 | 46.01 | 47.16 | 46.00 | 46.44 | +0.35% | 6.78 | 2.75% |
| 2026-01-20 | 47.77 | 47.97 | 45.11 | 46.28 | -1.85% | 9.73 | 3.98% |
| 2026-01-19 | 46.73 | 48.18 | 45.88 | 47.15 | +0.73% | 10.29 | 4.12% |