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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.11 | 8.25 | 7.97 | 8.00 | -3.83% | 1.06 | 5.21% |
| 2025-06-24 | 7.97 | 8.35 | 7.79 | 8.32 | +4.90% | 0.55 | 2.68% |
| 2025-06-23 | 7.78 | 7.97 | 7.76 | 7.93 | +1.40% | 0.26 | 1.31% |
| 2025-06-20 | 7.86 | 7.95 | 7.74 | 7.82 | -0.38% | 0.23 | 1.18% |
| 2025-06-19 | 8.01 | 8.08 | 7.80 | 7.85 | -1.99% | 0.42 | 2.10% |
| 2025-06-18 | 8.02 | 8.06 | 7.89 | 8.01 | -0.37% | 0.31 | 1.55% |
| 2025-06-17 | 8.17 | 8.17 | 7.96 | 8.04 | -0.49% | 0.34 | 1.66% |
| 2025-06-16 | 8.09 | 8.26 | 8.00 | 8.08 | -0.12% | 0.42 | 2.05% |
| 2025-06-13 | 8.27 | 8.27 | 8.05 | 8.09 | -2.17% | 0.42 | 2.08% |
| 2025-06-12 | 8.30 | 8.38 | 8.17 | 8.27 | -0.36% | 0.39 | 1.86% |
| 2025-06-11 | 8.29 | 8.44 | 8.27 | 8.30 | -0.12% | 0.48 | 2.27% |
| 2025-06-10 | 8.52 | 8.52 | 8.19 | 8.31 | -1.53% | 0.54 | 2.59% |
| 2025-06-09 | 8.63 | 8.67 | 8.33 | 8.44 | -1.17% | 0.58 | 2.74% |
| 2025-06-06 | 8.56 | 8.65 | 8.45 | 8.54 | +0.47% | 0.58 | 2.69% |
| 2025-06-05 | 8.47 | 8.79 | 8.41 | 8.50 | +0.95% | 1.19 | 5.50% |
| 2025-06-04 | 8.19 | 8.47 | 8.10 | 8.42 | +2.92% | 0.87 | 4.19% |
| 2025-06-03 | 8.00 | 8.21 | 7.96 | 8.18 | +0.86% | 0.67 | 3.28% |
| 2025-05-30 | 8.25 | 8.31 | 8.06 | 8.11 | -0.73% | 0.53 | 2.60% |
| 2025-05-29 | 8.05 | 8.22 | 8.05 | 8.17 | +0.37% | 0.83 | 4.05% |
| 2025-05-28 | 8.25 | 8.33 | 7.99 | 8.14 | +0.49% | 1.36 | 6.66% |