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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 48.00 | 48.79 | 46.74 | 46.81 | -2.28% | 10.70 | 4.27% |
| 2026-01-15 | 48.63 | 49.00 | 47.10 | 47.90 | -3.74% | 15.93 | 6.28% |
| 2026-01-14 | 54.00 | 54.97 | 48.94 | 49.76 | -3.88% | 28.76 | 10.64% |
| 2026-01-13 | 51.26 | 54.00 | 48.13 | 51.77 | +1.45% | 39.16 | 14.62% |
| 2026-01-12 | 48.99 | 51.03 | 48.00 | 51.03 | +10.00% | 20.55 | 7.71% |
| 2026-01-09 | 43.73 | 46.39 | 43.59 | 46.39 | +10.01% | 18.55 | 7.65% |
| 2026-01-08 | 41.34 | 42.35 | 40.86 | 42.17 | +1.49% | 11.66 | 5.27% |
| 2026-01-07 | 42.06 | 42.86 | 41.30 | 41.55 | -2.65% | 12.00 | 5.43% |
| 2026-01-06 | 42.11 | 43.50 | 41.89 | 42.68 | +0.90% | 12.47 | 5.53% |
| 2026-01-05 | 43.50 | 43.87 | 41.58 | 42.30 | -2.04% | 14.56 | 6.52% |
| 2025-12-31 | 41.27 | 44.58 | 41.27 | 43.18 | +3.55% | 16.88 | 7.41% |
| 2025-12-30 | 42.18 | 43.20 | 41.50 | 41.70 | -2.32% | 12.08 | 5.41% |
| 2025-12-29 | 43.56 | 43.67 | 41.53 | 42.69 | -2.98% | 13.68 | 6.08% |
| 2025-12-26 | 44.66 | 44.88 | 42.11 | 44.00 | -1.23% | 22.59 | 9.84% |
| 2025-12-25 | 47.00 | 47.33 | 43.65 | 44.55 | -0.80% | 26.58 | 11.16% |
| 2025-12-24 | 41.56 | 44.91 | 41.00 | 44.91 | +9.99% | 19.48 | 8.59% |
| 2025-12-23 | 43.16 | 46.00 | 39.98 | 40.83 | -6.33% | 38.47 | 16.90% |
| 2025-12-22 | 41.58 | 43.59 | 41.33 | 43.59 | +9.99% | 15.41 | 6.73% |
| 2025-12-19 | 38.48 | 39.63 | 38.01 | 39.63 | +9.99% | 17.52 | 8.38% |
| 2025-12-18 | 35.00 | 36.91 | 34.97 | 36.03 | +1.98% | 7.72 | 4.04% |