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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.50 | 12.65 | 12.26 | 12.62 | -0.16% | 1.92 | 6.17% |
| 2025-10-22 | 12.95 | 13.24 | 12.58 | 12.64 | -4.60% | 2.87 | 8.93% |
| 2025-10-21 | 13.11 | 13.29 | 12.97 | 13.25 | +0.38% | 2.55 | 7.74% |
| 2025-10-20 | 12.90 | 13.24 | 12.75 | 13.20 | +0.76% | 2.84 | 8.70% |
| 2025-10-17 | 12.78 | 13.77 | 12.78 | 13.10 | +2.50% | 3.47 | 10.44% |
| 2025-10-16 | 13.07 | 13.45 | 12.74 | 12.78 | -3.18% | 3.02 | 9.24% |
| 2025-10-15 | 13.01 | 13.49 | 12.70 | 13.20 | -1.27% | 3.60 | 11.02% |
| 2025-10-14 | 14.51 | 14.68 | 13.33 | 13.37 | -4.98% | 6.03 | 17.43% |
| 2025-10-13 | 13.66 | 14.36 | 13.26 | 14.07 | -4.35% | 6.82 | 19.70% |
| 2025-10-10 | 15.31 | 17.44 | 14.61 | 14.71 | -9.37% | 11.79 | 30.71% |
| 2025-10-09 | 15.92 | 16.23 | 15.63 | 16.23 | +10.03% | 3.43 | 8.51% |
| 2025-09-30 | 13.20 | 14.75 | 13.16 | 14.75 | +9.99% | 9.00 | 25.07% |
| 2025-09-29 | 14.50 | 14.50 | 13.37 | 13.41 | -9.70% | 8.27 | 24.29% |
| 2025-09-26 | 13.87 | 14.85 | 13.66 | 14.85 | +10.00% | 4.09 | 11.39% |
| 2025-09-25 | 13.50 | 13.50 | 13.50 | 13.50 | +10.02% | 0.54 | 1.61% |
| 2025-09-24 | 11.18 | 12.27 | 11.07 | 12.27 | +10.04% | 1.68 | 5.62% |
| 2025-09-23 | 10.84 | 11.21 | 10.83 | 11.15 | +2.86% | 2.02 | 7.33% |
| 2025-09-22 | 10.96 | 11.09 | 10.68 | 10.84 | -0.18% | 0.90 | 3.32% |
| 2025-09-19 | 10.62 | 11.03 | 10.59 | 10.86 | +1.78% | 1.09 | 4.05% |
| 2025-09-18 | 10.80 | 11.17 | 10.52 | 10.67 | -1.11% | 1.45 | 5.34% |