精艺股份 sz.002295
10.80
-2.96%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.19 | 11.29 | 10.69 | 10.80 | -2.96% | 0.53 | 1.93% |
| 2026-05-22 | 10.89 | 11.22 | 10.66 | 11.13 | +4.12% | 0.55 | 1.98% |
| 2026-05-21 | 11.27 | 11.38 | 10.66 | 10.69 | -4.64% | 0.58 | 2.11% |
| 2026-05-20 | 11.53 | 11.53 | 11.07 | 11.21 | -1.67% | 0.43 | 1.55% |
| 2026-05-19 | 11.56 | 11.63 | 11.27 | 11.40 | -0.96% | 0.44 | 1.55% |
| 2026-05-18 | 11.30 | 11.58 | 11.22 | 11.51 | +1.05% | 0.52 | 1.82% |
| 2026-05-15 | 11.74 | 11.75 | 11.28 | 11.39 | -2.65% | 0.55 | 1.90% |
| 2026-05-14 | 11.90 | 12.00 | 11.70 | 11.70 | -1.35% | 0.73 | 2.46% |
| 2026-05-13 | 11.78 | 12.18 | 11.70 | 11.86 | +1.11% | 0.84 | 2.82% |
| 2026-05-12 | 12.10 | 12.15 | 11.61 | 11.73 | -2.57% | 0.91 | 3.09% |
| 2026-05-11 | 11.83 | 12.24 | 11.72 | 12.04 | +1.78% | 1.22 | 4.05% |
| 2026-05-08 | 11.36 | 11.88 | 11.29 | 11.83 | +3.86% | 1.04 | 3.56% |
| 2026-05-07 | 11.20 | 11.48 | 11.19 | 11.39 | +1.79% | 0.75 | 2.65% |
| 2026-05-06 | 11.23 | 11.29 | 11.10 | 11.19 | -0.36% | 0.58 | 2.08% |
| 2026-04-30 | 11.07 | 11.25 | 11.03 | 11.23 | +1.35% | 0.39 | 1.38% |
| 2026-04-29 | 10.91 | 11.17 | 10.83 | 11.08 | +1.28% | 0.59 | 2.13% |
| 2026-04-28 | 10.92 | 11.10 | 10.86 | 10.94 | +0.09% | 0.56 | 2.04% |
| 2026-04-27 | 10.85 | 11.02 | 10.60 | 10.93 | +0.83% | 0.51 | 1.87% |
| 2026-04-24 | 10.68 | 10.89 | 10.52 | 10.84 | +1.40% | 0.31 | 1.14% |
| 2026-04-23 | 10.88 | 10.90 | 10.50 | 10.69 | -1.75% | 0.38 | 1.43% |