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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.79 | 8.58 | 7.79 | 8.10 | +3.83% | 2.21 | 10.66% |
| 2025-05-26 | 7.80 | 7.92 | 7.69 | 7.80 | -0.76% | 0.28 | 1.41% |
| 2025-05-23 | 7.74 | 7.90 | 7.67 | 7.86 | +1.41% | 0.27 | 1.40% |
| 2025-05-22 | 7.90 | 7.96 | 7.73 | 7.75 | -2.02% | 0.23 | 1.19% |
| 2025-05-21 | 8.00 | 8.01 | 7.83 | 7.91 | -0.50% | 0.20 | 1.03% |
| 2025-05-20 | 7.86 | 7.96 | 7.85 | 7.95 | +1.14% | 0.25 | 1.27% |
| 2025-05-19 | 7.81 | 7.90 | 7.75 | 7.86 | +1.02% | 0.25 | 1.24% |
| 2025-05-16 | 7.69 | 7.84 | 7.68 | 7.78 | +1.17% | 0.29 | 1.47% |
| 2025-05-15 | 7.65 | 7.72 | 7.53 | 7.69 | +0.65% | 0.28 | 1.48% |
| 2025-05-14 | 7.78 | 7.83 | 7.61 | 7.64 | -1.92% | 0.35 | 1.82% |
| 2025-05-13 | 7.87 | 7.99 | 7.70 | 7.79 | -0.51% | 0.37 | 1.88% |
| 2025-05-12 | 7.89 | 7.95 | 7.76 | 7.83 | -0.63% | 0.33 | 1.68% |
| 2025-05-09 | 7.88 | 7.97 | 7.81 | 7.88 | +0.25% | 0.40 | 2.04% |
| 2025-05-08 | 7.84 | 7.96 | 7.75 | 7.86 | +0.51% | 0.37 | 1.89% |
| 2025-05-07 | 7.92 | 7.96 | 7.77 | 7.82 | 0.00% | 0.39 | 1.98% |
| 2025-05-06 | 7.67 | 7.84 | 7.63 | 7.82 | +2.88% | 0.32 | 1.65% |