日发精机 sz.002520
6.40
-1.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.55 | 6.61 | 6.30 | 6.40 | -1.99% | 1.90 | 4.13% |
| 2026-05-22 | 6.47 | 6.60 | 6.30 | 6.53 | +1.40% | 2.17 | 4.68% |
| 2026-05-21 | 6.54 | 6.71 | 6.40 | 6.44 | -1.38% | 2.68 | 5.69% |
| 2026-05-20 | 6.69 | 6.74 | 6.51 | 6.53 | -3.12% | 2.99 | 6.36% |
| 2026-05-19 | 6.66 | 6.80 | 6.65 | 6.74 | +0.75% | 2.66 | 5.53% |
| 2026-05-18 | 6.88 | 6.88 | 6.61 | 6.69 | -3.46% | 4.68 | 9.73% |
| 2026-05-15 | 6.71 | 7.12 | 6.68 | 6.93 | +2.97% | 6.92 | 13.95% |
| 2026-05-14 | 6.69 | 7.15 | 6.60 | 6.73 | +0.45% | 6.53 | 13.32% |
| 2026-05-13 | 6.53 | 6.77 | 6.46 | 6.70 | +2.13% | 3.76 | 7.87% |
| 2026-05-12 | 6.66 | 6.73 | 6.53 | 6.56 | -1.06% | 3.69 | 7.80% |
| 2026-05-11 | 6.75 | 6.75 | 6.48 | 6.63 | -1.78% | 6.79 | 14.36% |
| 2026-05-08 | 6.17 | 6.75 | 6.10 | 6.75 | +9.93% | 5.32 | 11.32% |
| 2026-05-07 | 5.99 | 6.34 | 5.99 | 6.14 | +2.50% | 3.72 | 8.41% |
| 2026-05-06 | 5.93 | 6.00 | 5.90 | 5.99 | +1.01% | 3.12 | 7.32% |
| 2026-04-30 | 5.95 | 5.98 | 5.71 | 5.93 | +3.13% | 4.91 | 11.62% |
| 2026-04-29 | 5.43 | 5.75 | 5.43 | 5.75 | +9.94% | 1.86 | 4.55% |
| 2026-04-28 | 5.30 | 5.35 | 5.20 | 5.23 | -2.97% | 0.85 | 2.26% |
| 2026-04-27 | 5.32 | 5.39 | 5.18 | 5.39 | +1.32% | 1.08 | 2.85% |
| 2026-04-24 | 5.38 | 5.38 | 5.20 | 5.32 | -1.12% | 1.19 | 3.16% |
| 2026-04-23 | 5.53 | 5.54 | 5.36 | 5.38 | -2.89% | 1.13 | 2.92% |