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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.55 | 12.90 | 12.49 | 12.76 | -0.62% | 2.55 | 7.99% |
| 2025-12-17 | 12.23 | 13.17 | 12.02 | 12.84 | +6.56% | 3.82 | 12.02% |
| 2025-12-16 | 12.10 | 12.88 | 11.80 | 12.05 | -2.11% | 2.81 | 9.15% |
| 2025-12-15 | 12.02 | 12.50 | 11.97 | 12.31 | -2.22% | 3.01 | 9.84% |
| 2025-12-12 | 12.80 | 13.40 | 12.51 | 12.59 | +3.37% | 4.54 | 13.95% |
| 2025-12-11 | 13.03 | 13.06 | 12.14 | 12.18 | -6.60% | 2.84 | 9.11% |
| 2025-12-10 | 12.86 | 13.28 | 12.75 | 13.04 | +1.16% | 3.61 | 11.12% |
| 2025-12-09 | 13.41 | 13.41 | 12.72 | 12.89 | -5.43% | 4.72 | 14.64% |
| 2025-12-08 | 12.51 | 13.63 | 12.20 | 13.63 | +10.01% | 5.60 | 17.52% |
| 2025-12-05 | 11.22 | 12.39 | 11.20 | 12.39 | +10.04% | 1.61 | 5.38% |
| 2025-12-04 | 11.36 | 11.64 | 11.11 | 11.26 | +0.27% | 1.12 | 3.97% |
| 2025-12-03 | 11.23 | 11.38 | 11.15 | 11.23 | -0.35% | 0.48 | 1.71% |
| 2025-12-02 | 11.39 | 11.44 | 11.10 | 11.27 | -1.49% | 0.77 | 2.73% |
| 2025-12-01 | 12.00 | 12.10 | 11.42 | 11.44 | -0.26% | 1.02 | 3.50% |
| 2025-11-28 | 11.33 | 11.48 | 11.25 | 11.47 | +1.33% | 0.47 | 1.66% |
| 2025-11-27 | 11.37 | 11.49 | 11.24 | 11.32 | -0.09% | 0.57 | 1.99% |
| 2025-11-26 | 11.42 | 11.72 | 11.33 | 11.33 | -0.35% | 0.73 | 2.54% |
| 2025-11-25 | 11.30 | 11.49 | 11.24 | 11.37 | +2.06% | 0.77 | 2.71% |
| 2025-11-24 | 11.21 | 11.25 | 10.99 | 11.14 | +0.81% | 0.67 | 2.39% |
| 2025-11-21 | 11.52 | 11.72 | 11.05 | 11.05 | -5.88% | 1.02 | 3.63% |