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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.73 | 36.05 | 34.40 | 35.33 | -1.34% | 8.01 | 4.32% |
| 2025-12-16 | 38.07 | 38.36 | 35.38 | 35.81 | -5.06% | 10.26 | 5.35% |
| 2025-12-15 | 37.10 | 38.50 | 36.72 | 37.72 | +0.88% | 12.10 | 6.10% |
| 2025-12-12 | 37.00 | 37.60 | 35.98 | 37.39 | +1.03% | 12.07 | 6.17% |
| 2025-12-11 | 36.50 | 38.30 | 36.50 | 37.01 | +2.89% | 13.59 | 6.85% |
| 2025-12-10 | 36.30 | 38.25 | 35.33 | 35.97 | -0.33% | 13.63 | 7.08% |
| 2025-12-09 | 35.07 | 36.66 | 35.07 | 36.09 | +1.81% | 11.45 | 6.01% |
| 2025-12-08 | 33.60 | 36.06 | 33.60 | 35.45 | +5.57% | 15.50 | 8.30% |
| 2025-12-05 | 32.45 | 33.98 | 31.61 | 33.58 | +2.82% | 10.79 | 6.17% |
| 2025-12-04 | 31.90 | 33.00 | 30.89 | 32.66 | -0.46% | 11.60 | 6.89% |
| 2025-12-03 | 32.66 | 34.84 | 32.50 | 32.81 | +0.46% | 15.52 | 8.73% |
| 2025-12-02 | 32.93 | 33.77 | 32.45 | 32.66 | -0.82% | 10.69 | 6.12% |
| 2025-12-01 | 33.35 | 33.59 | 32.26 | 32.93 | -0.06% | 14.28 | 8.21% |
| 2025-11-28 | 30.51 | 33.51 | 30.12 | 32.95 | +8.17% | 19.63 | 11.42% |
| 2025-11-27 | 31.07 | 31.45 | 30.20 | 30.46 | -3.15% | 7.44 | 4.58% |
| 2025-11-26 | 31.80 | 32.26 | 30.88 | 31.45 | -1.01% | 8.42 | 5.05% |
| 2025-11-25 | 31.00 | 32.54 | 30.61 | 31.77 | +0.73% | 13.87 | 8.27% |
| 2025-11-24 | 29.51 | 31.54 | 29.51 | 31.54 | +10.01% | 14.23 | 8.71% |
| 2025-11-21 | 28.31 | 29.33 | 27.87 | 28.67 | -0.93% | 5.05 | 3.35% |
| 2025-11-20 | 29.30 | 29.98 | 28.87 | 28.94 | -1.73% | 6.22 | 4.00% |