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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.62 | 9.70 | 9.51 | 9.60 | -0.10% | 1.33 | 5.51% |
| 2025-07-22 | 9.94 | 9.94 | 9.56 | 9.61 | -3.31% | 2.16 | 8.88% |
| 2025-07-21 | 9.86 | 10.07 | 9.82 | 9.94 | -0.40% | 2.11 | 8.48% |
| 2025-07-18 | 10.14 | 10.40 | 9.91 | 9.98 | -1.57% | 2.91 | 11.42% |
| 2025-07-17 | 10.09 | 10.68 | 9.98 | 10.14 | -1.83% | 3.19 | 12.51% |
| 2025-07-16 | 9.79 | 10.94 | 9.79 | 10.33 | -1.52% | 4.39 | 16.80% |
| 2025-07-15 | 10.76 | 10.96 | 10.49 | 10.49 | -10.00% | 1.74 | 6.55% |
| 2025-07-14 | 11.57 | 12.48 | 11.20 | 11.66 | +2.72% | 9.19 | 30.83% |
| 2025-07-11 | 10.12 | 11.35 | 9.74 | 11.35 | +10.05% | 4.59 | 16.84% |
| 2025-07-10 | 10.86 | 11.96 | 10.01 | 10.31 | -6.25% | 7.67 | 27.81% |
| 2025-07-09 | 10.76 | 11.00 | 10.51 | 11.00 | +9.96% | 7.36 | 26.85% |
| 2025-07-08 | 9.15 | 10.00 | 8.97 | 10.00 | +9.97% | 2.71 | 11.44% |
| 2025-07-07 | 8.70 | 9.20 | 8.69 | 9.10 | -2.04% | 2.66 | 11.95% |
| 2025-07-04 | 10.22 | 10.26 | 9.29 | 9.29 | -10.04% | 4.54 | 18.78% |
| 2025-07-03 | 10.32 | 10.32 | 10.32 | 10.32 | +9.98% | 0.47 | 1.82% |
| 2025-07-02 | 8.44 | 9.39 | 8.44 | 9.39 | +10.05% | 0.83 | 3.61% |
| 2025-07-01 | 8.45 | 8.55 | 8.33 | 8.53 | +0.94% | 0.56 | 2.63% |
| 2025-06-30 | 8.56 | 8.65 | 8.37 | 8.45 | -1.28% | 0.69 | 3.26% |
| 2025-06-27 | 8.68 | 8.96 | 8.48 | 8.56 | +1.18% | 1.17 | 5.43% |
| 2025-06-26 | 8.00 | 8.73 | 7.98 | 8.46 | +5.73% | 1.60 | 7.59% |