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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.24 | 28.87 | 27.93 | 28.17 | +0.21% | 7.26 | 4.83% |
| 2025-10-21 | 27.77 | 28.44 | 27.39 | 28.11 | +0.90% | 7.47 | 5.06% |
| 2025-10-20 | 27.11 | 28.20 | 26.73 | 27.86 | +3.11% | 7.98 | 5.49% |
| 2025-10-17 | 27.06 | 27.70 | 26.87 | 27.02 | +0.04% | 5.78 | 4.01% |
| 2025-10-16 | 28.30 | 28.30 | 27.00 | 27.01 | -5.49% | 7.88 | 5.46% |
| 2025-10-15 | 27.56 | 29.19 | 26.79 | 28.58 | +4.42% | 10.98 | 7.36% |
| 2025-10-14 | 26.88 | 28.51 | 26.88 | 27.37 | +1.97% | 9.78 | 6.68% |
| 2025-10-13 | 24.74 | 26.95 | 24.74 | 26.84 | +1.09% | 6.53 | 4.72% |
| 2025-10-10 | 27.32 | 28.14 | 26.50 | 26.55 | +0.15% | 10.21 | 7.16% |
| 2025-10-09 | 26.81 | 27.10 | 26.39 | 26.51 | 0.00% | 5.27 | 3.74% |
| 2025-09-30 | 27.00 | 27.07 | 26.26 | 26.51 | -1.12% | 6.63 | 4.72% |
| 2025-09-29 | 27.81 | 28.12 | 26.54 | 26.81 | -3.60% | 11.18 | 7.78% |
| 2025-09-26 | 30.77 | 31.08 | 27.81 | 27.81 | -10.00% | 14.53 | 9.42% |
| 2025-09-25 | 32.11 | 32.65 | 30.86 | 30.90 | -4.89% | 9.74 | 5.87% |
| 2025-09-24 | 32.53 | 34.96 | 31.71 | 32.49 | -0.61% | 11.92 | 6.79% |
| 2025-09-23 | 34.40 | 35.20 | 31.59 | 32.69 | -4.97% | 10.81 | 6.17% |
| 2025-09-22 | 32.88 | 34.90 | 32.88 | 34.40 | +1.87% | 8.75 | 4.85% |
| 2025-09-19 | 34.12 | 35.51 | 33.56 | 33.77 | +0.81% | 17.08 | 9.36% |
| 2025-09-18 | 32.91 | 34.66 | 32.85 | 33.50 | +0.78% | 15.16 | 8.47% |
| 2025-09-17 | 33.75 | 35.41 | 32.48 | 33.24 | -0.45% | 16.18 | 9.09% |