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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.80 | 11.99 | 11.66 | 11.74 | -0.42% | 0.79 | 2.66% |
| 2025-11-19 | 12.04 | 12.20 | 11.70 | 11.79 | -2.24% | 0.82 | 2.78% |
| 2025-11-18 | 12.31 | 12.31 | 11.96 | 12.06 | -1.87% | 0.93 | 3.09% |
| 2025-11-17 | 12.32 | 12.42 | 12.16 | 12.29 | -0.16% | 0.69 | 2.25% |
| 2025-11-14 | 12.29 | 12.48 | 12.21 | 12.31 | -1.20% | 0.95 | 3.07% |
| 2025-11-13 | 12.21 | 12.79 | 12.18 | 12.46 | +3.23% | 1.72 | 5.53% |
| 2025-11-12 | 12.26 | 12.34 | 12.00 | 12.07 | -1.63% | 1.12 | 3.68% |
| 2025-11-11 | 12.10 | 12.63 | 12.09 | 12.27 | +1.49% | 1.68 | 5.42% |
| 2025-11-10 | 12.21 | 12.25 | 12.06 | 12.09 | -0.08% | 0.76 | 2.52% |
| 2025-11-07 | 12.11 | 12.22 | 11.98 | 12.10 | -0.49% | 0.93 | 3.08% |
| 2025-11-06 | 12.34 | 12.41 | 11.97 | 12.16 | -1.62% | 1.53 | 5.06% |
| 2025-11-05 | 12.59 | 12.66 | 12.20 | 12.36 | +0.57% | 1.43 | 4.64% |
| 2025-11-04 | 12.61 | 12.61 | 12.20 | 12.29 | -2.54% | 1.26 | 4.08% |
| 2025-11-03 | 12.64 | 12.71 | 12.33 | 12.61 | -0.16% | 1.00 | 3.20% |
| 2025-10-31 | 12.45 | 12.77 | 12.42 | 12.63 | +1.69% | 1.22 | 3.86% |
| 2025-10-30 | 12.69 | 12.90 | 12.41 | 12.42 | -3.12% | 1.37 | 4.34% |
| 2025-10-29 | 12.56 | 12.84 | 12.42 | 12.82 | +0.63% | 1.55 | 4.90% |
| 2025-10-28 | 12.70 | 12.87 | 12.58 | 12.74 | -0.47% | 1.38 | 4.34% |
| 2025-10-27 | 12.88 | 13.02 | 12.68 | 12.80 | +0.31% | 1.36 | 4.24% |
| 2025-10-24 | 12.69 | 12.77 | 12.46 | 12.76 | +1.11% | 1.45 | 4.60% |