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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.71 | 10.94 | 10.67 | 10.79 | -0.37% | 0.67 | 2.47% |
| 2025-09-16 | 10.97 | 11.08 | 10.60 | 10.83 | -0.91% | 0.97 | 3.58% |
| 2025-09-15 | 10.96 | 11.01 | 10.75 | 10.93 | -0.46% | 1.10 | 4.05% |
| 2025-09-12 | 11.43 | 11.48 | 10.97 | 10.98 | -3.85% | 1.72 | 6.18% |
| 2025-09-11 | 11.42 | 11.60 | 11.24 | 11.42 | +0.09% | 1.94 | 6.79% |
| 2025-09-10 | 10.79 | 11.62 | 10.71 | 11.41 | +4.97% | 2.48 | 8.76% |
| 2025-09-09 | 10.63 | 10.93 | 10.49 | 10.87 | +2.26% | 1.59 | 5.89% |
| 2025-09-08 | 10.26 | 10.86 | 10.23 | 10.63 | +3.71% | 1.94 | 7.42% |
| 2025-09-05 | 10.36 | 10.79 | 10.11 | 10.25 | +3.12% | 2.40 | 9.24% |
| 2025-09-04 | 9.91 | 10.18 | 9.82 | 9.94 | -0.40% | 0.75 | 2.99% |
| 2025-09-03 | 10.26 | 10.39 | 9.92 | 9.98 | -2.54% | 0.63 | 2.50% |
| 2025-09-02 | 10.31 | 10.42 | 10.03 | 10.24 | 0.00% | 0.87 | 3.42% |
| 2025-09-01 | 10.24 | 10.48 | 10.21 | 10.24 | -0.49% | 0.90 | 3.48% |
| 2025-08-29 | 10.33 | 10.39 | 10.14 | 10.29 | -0.39% | 0.61 | 2.37% |
| 2025-08-28 | 10.42 | 10.63 | 9.95 | 10.33 | -0.86% | 1.22 | 4.75% |
| 2025-08-27 | 10.95 | 10.95 | 10.39 | 10.42 | -3.34% | 1.08 | 4.05% |
| 2025-08-26 | 10.88 | 11.03 | 10.75 | 10.78 | -1.82% | 1.08 | 3.98% |
| 2025-08-25 | 10.88 | 11.23 | 10.88 | 10.98 | +1.48% | 1.20 | 4.36% |
| 2025-08-22 | 10.95 | 11.02 | 10.72 | 10.82 | -1.18% | 0.83 | 3.05% |
| 2025-08-21 | 11.04 | 11.24 | 10.86 | 10.95 | -0.72% | 0.94 | 3.41% |