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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.02 | 10.35 | 9.78 | 10.33 | +7.05% | 0.75 | 2.96% |
| 2026-03-23 | 10.28 | 10.37 | 9.55 | 9.65 | -7.74% | 0.75 | 3.03% |
| 2026-03-20 | 10.95 | 11.00 | 10.45 | 10.46 | -3.59% | 0.48 | 1.81% |
| 2026-03-19 | 11.19 | 11.19 | 10.70 | 10.85 | -3.73% | 0.44 | 1.59% |
| 2026-03-18 | 11.21 | 11.29 | 11.04 | 11.27 | +0.45% | 0.40 | 1.44% |
| 2026-03-17 | 11.56 | 11.60 | 11.19 | 11.22 | -2.52% | 0.42 | 1.46% |
| 2026-03-16 | 11.59 | 11.64 | 11.29 | 11.51 | 0.00% | 0.45 | 1.57% |
| 2026-03-13 | 11.66 | 11.88 | 11.48 | 11.51 | -1.88% | 0.38 | 1.30% |
| 2026-03-12 | 11.92 | 12.11 | 11.66 | 11.73 | -1.59% | 0.61 | 2.05% |
| 2026-03-11 | 12.12 | 12.23 | 11.83 | 11.92 | -0.33% | 0.62 | 2.07% |
| 2026-03-10 | 11.62 | 11.96 | 11.54 | 11.96 | +4.00% | 0.57 | 1.93% |
| 2026-03-09 | 11.53 | 11.57 | 11.22 | 11.50 | -1.20% | 0.59 | 2.08% |
| 2026-03-06 | 11.43 | 11.65 | 11.30 | 11.64 | +1.22% | 0.36 | 1.25% |
| 2026-03-05 | 11.60 | 11.68 | 11.41 | 11.50 | +1.32% | 0.48 | 1.65% |
| 2026-03-04 | 11.30 | 11.52 | 11.10 | 11.35 | +0.44% | 0.62 | 2.19% |
| 2026-03-03 | 11.95 | 12.01 | 11.27 | 11.30 | -5.52% | 0.80 | 2.73% |
| 2026-03-02 | 12.11 | 12.11 | 11.69 | 11.96 | -1.73% | 0.79 | 2.64% |
| 2026-02-27 | 11.92 | 12.17 | 11.92 | 12.17 | +1.59% | 0.48 | 1.57% |
| 2026-02-26 | 12.21 | 12.30 | 11.94 | 11.98 | -1.88% | 0.53 | 1.74% |
| 2026-02-25 | 12.00 | 12.32 | 11.92 | 12.21 | +2.26% | 0.85 | 2.77% |