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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.02 | 11.10 | 10.77 | 10.88 | -2.25% | 0.51 | 1.89% |
| 2026-04-21 | 10.93 | 11.24 | 10.79 | 11.13 | +1.83% | 0.55 | 1.99% |
| 2026-04-20 | 11.01 | 11.01 | 10.84 | 10.93 | 0.00% | 0.29 | 1.06% |
| 2026-04-17 | 10.99 | 11.04 | 10.84 | 10.93 | -0.46% | 0.25 | 0.90% |
| 2026-04-16 | 10.79 | 11.01 | 10.66 | 10.98 | +2.23% | 0.39 | 1.44% |
| 2026-04-15 | 10.98 | 11.02 | 10.71 | 10.74 | -1.65% | 0.32 | 1.17% |
| 2026-04-14 | 11.07 | 11.12 | 10.81 | 10.92 | +0.09% | 0.29 | 1.07% |
| 2026-04-13 | 10.88 | 10.97 | 10.80 | 10.91 | +0.28% | 0.28 | 1.02% |
| 2026-04-10 | 10.97 | 11.03 | 10.74 | 10.88 | +1.30% | 0.35 | 1.27% |
| 2026-04-09 | 10.96 | 10.96 | 10.73 | 10.74 | -2.19% | 0.31 | 1.13% |
| 2026-04-08 | 10.87 | 10.99 | 10.70 | 10.98 | +4.47% | 0.43 | 1.60% |
| 2026-04-07 | 10.28 | 10.58 | 10.13 | 10.51 | +3.24% | 0.44 | 1.70% |
| 2026-04-03 | 10.53 | 10.61 | 10.15 | 10.18 | -3.23% | 0.29 | 1.11% |
| 2026-04-02 | 10.78 | 10.79 | 10.41 | 10.52 | -2.50% | 0.37 | 1.39% |
| 2026-04-01 | 10.85 | 11.05 | 10.69 | 10.79 | +0.65% | 0.39 | 1.44% |
| 2026-03-31 | 10.82 | 11.04 | 10.71 | 10.72 | -0.74% | 0.52 | 1.93% |
| 2026-03-30 | 10.67 | 10.81 | 10.50 | 10.80 | +1.69% | 0.39 | 1.44% |
| 2026-03-27 | 10.21 | 10.65 | 10.16 | 10.62 | +2.31% | 0.36 | 1.38% |
| 2026-03-26 | 10.70 | 10.70 | 10.31 | 10.38 | -2.08% | 0.36 | 1.37% |
| 2026-03-25 | 10.59 | 10.73 | 10.51 | 10.60 | +2.61% | 0.59 | 2.23% |