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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.43 | 29.98 | 28.43 | 29.45 | +3.92% | 10.42 | 6.66% |
| 2025-11-18 | 27.91 | 28.82 | 27.50 | 28.34 | +0.28% | 5.26 | 3.53% |
| 2025-11-17 | 27.31 | 28.64 | 27.31 | 28.26 | +3.48% | 5.89 | 3.96% |
| 2025-11-14 | 26.80 | 28.43 | 26.45 | 27.31 | +1.75% | 5.23 | 3.61% |
| 2025-11-13 | 26.91 | 27.50 | 26.30 | 26.84 | -1.14% | 4.85 | 3.41% |
| 2025-11-12 | 28.94 | 28.94 | 26.84 | 27.15 | -7.12% | 7.70 | 5.30% |
| 2025-11-11 | 27.98 | 29.80 | 27.86 | 29.23 | +4.50% | 10.32 | 6.72% |
| 2025-11-10 | 28.33 | 28.45 | 27.81 | 27.97 | -0.46% | 3.11 | 2.09% |
| 2025-11-07 | 27.86 | 28.26 | 27.20 | 28.10 | +0.90% | 4.28 | 2.91% |
| 2025-11-06 | 27.98 | 28.10 | 27.64 | 27.85 | -0.43% | 2.83 | 1.92% |
| 2025-11-05 | 27.80 | 28.18 | 27.55 | 27.97 | -1.13% | 2.87 | 1.95% |
| 2025-11-04 | 28.82 | 28.91 | 27.90 | 28.29 | -1.80% | 3.78 | 2.53% |
| 2025-11-03 | 29.00 | 29.00 | 28.18 | 28.81 | +0.63% | 3.73 | 2.46% |
| 2025-10-31 | 28.58 | 29.07 | 28.53 | 28.63 | -0.45% | 3.91 | 2.57% |
| 2025-10-30 | 29.56 | 29.56 | 28.56 | 28.76 | -2.71% | 6.27 | 4.11% |
| 2025-10-29 | 29.61 | 30.00 | 29.30 | 29.56 | -1.50% | 6.28 | 4.02% |
| 2025-10-28 | 29.73 | 30.96 | 29.68 | 30.01 | +0.60% | 9.45 | 5.90% |
| 2025-10-27 | 30.60 | 30.73 | 29.65 | 29.83 | -1.09% | 13.79 | 8.67% |
| 2025-10-24 | 27.51 | 30.16 | 27.51 | 30.16 | +9.99% | 9.18 | 5.90% |
| 2025-10-23 | 27.89 | 28.16 | 26.90 | 27.42 | -2.66% | 5.08 | 3.52% |