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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.14 | 11.21 | 10.97 | 11.03 | -1.07% | 1.02 | 3.65% |
| 2025-08-19 | 10.99 | 11.22 | 10.87 | 11.15 | +1.27% | 1.14 | 4.08% |
| 2025-08-18 | 10.92 | 11.07 | 10.78 | 11.01 | +1.75% | 1.04 | 3.78% |
| 2025-08-15 | 10.79 | 10.94 | 10.72 | 10.82 | +0.37% | 0.93 | 3.41% |
| 2025-08-14 | 11.27 | 11.37 | 10.71 | 10.78 | -2.52% | 1.41 | 5.13% |
| 2025-08-13 | 10.96 | 11.09 | 10.81 | 11.06 | +1.37% | 1.16 | 4.20% |
| 2025-08-12 | 11.25 | 11.32 | 10.86 | 10.91 | -3.10% | 1.52 | 5.49% |
| 2025-08-11 | 11.26 | 11.38 | 11.15 | 11.26 | -0.88% | 1.88 | 6.67% |
| 2025-08-08 | 11.25 | 11.95 | 11.11 | 11.36 | +0.97% | 2.47 | 8.55% |
| 2025-08-07 | 11.35 | 11.50 | 11.18 | 11.25 | -0.88% | 1.13 | 3.99% |
| 2025-08-06 | 11.28 | 11.44 | 11.08 | 11.35 | +0.35% | 1.85 | 6.50% |
| 2025-08-05 | 11.25 | 11.42 | 11.01 | 11.31 | +0.53% | 2.79 | 9.88% |
| 2025-08-04 | 10.37 | 11.36 | 10.31 | 11.25 | +7.93% | 3.68 | 13.39% |
| 2025-08-01 | 9.76 | 10.68 | 9.75 | 10.42 | +5.76% | 2.80 | 10.83% |
| 2025-07-31 | 9.81 | 10.21 | 9.75 | 9.85 | -0.60% | 1.93 | 7.66% |
| 2025-07-30 | 9.79 | 9.94 | 9.54 | 9.91 | +1.22% | 1.30 | 5.33% |
| 2025-07-29 | 9.82 | 9.82 | 9.67 | 9.79 | -0.41% | 0.78 | 3.20% |
| 2025-07-28 | 9.62 | 9.89 | 9.61 | 9.83 | +2.39% | 1.27 | 5.18% |
| 2025-07-25 | 9.69 | 9.72 | 9.51 | 9.60 | -0.82% | 0.91 | 3.79% |
| 2025-07-24 | 9.59 | 9.69 | 9.56 | 9.68 | +0.83% | 1.00 | 4.11% |