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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.37 | 33.80 | 31.87 | 33.39 | +2.27% | 7.13 | 4.09% |
| 2025-09-15 | 33.01 | 33.90 | 32.31 | 32.65 | -2.51% | 8.92 | 5.13% |
| 2025-09-12 | 33.16 | 34.52 | 32.90 | 33.49 | +1.00% | 10.50 | 5.91% |
| 2025-09-11 | 32.91 | 33.60 | 32.60 | 33.16 | -0.63% | 8.73 | 5.02% |
| 2025-09-10 | 33.38 | 34.66 | 33.14 | 33.37 | -0.03% | 8.62 | 4.85% |
| 2025-09-09 | 33.90 | 34.58 | 33.28 | 33.38 | -2.51% | 8.34 | 4.68% |
| 2025-09-08 | 34.70 | 34.95 | 33.67 | 34.24 | +0.41% | 16.08 | 8.90% |
| 2025-09-05 | 30.99 | 34.10 | 30.60 | 34.10 | +10.00% | 8.24 | 4.76% |
| 2025-09-04 | 31.90 | 32.40 | 30.30 | 31.00 | -3.43% | 6.15 | 3.71% |
| 2025-09-03 | 32.65 | 33.11 | 31.70 | 32.10 | -2.07% | 7.01 | 4.10% |
| 2025-09-02 | 33.33 | 33.35 | 30.55 | 32.78 | -0.97% | 13.08 | 7.78% |
| 2025-09-01 | 33.98 | 34.62 | 32.90 | 33.10 | -0.84% | 8.66 | 4.88% |
| 2025-08-29 | 33.70 | 34.00 | 32.80 | 33.38 | -0.06% | 8.54 | 4.85% |
| 2025-08-28 | 33.30 | 33.97 | 32.00 | 33.40 | +0.30% | 12.52 | 7.21% |
| 2025-08-27 | 34.00 | 34.68 | 33.28 | 33.30 | -2.69% | 12.58 | 7.00% |
| 2025-08-26 | 34.39 | 35.47 | 33.70 | 34.22 | -0.44% | 16.21 | 8.89% |
| 2025-08-25 | 34.00 | 34.62 | 33.63 | 34.37 | +0.76% | 18.41 | 10.23% |
| 2025-08-22 | 38.18 | 38.28 | 33.88 | 34.11 | -7.98% | 25.20 | 13.69% |
| 2025-08-21 | 39.07 | 39.88 | 36.04 | 37.07 | -5.07% | 30.45 | 15.33% |
| 2025-08-20 | 38.44 | 40.48 | 37.37 | 39.05 | +6.09% | 37.75 | 18.39% |