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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.06 | 7.10 | 6.98 | 7.08 | -0.42% | 3.08 | 6.11% |
| 2025-08-19 | 6.93 | 7.15 | 6.82 | 7.11 | +2.30% | 5.39 | 10.70% |
| 2025-08-18 | 6.93 | 6.99 | 6.82 | 6.95 | +2.06% | 3.52 | 7.08% |
| 2025-08-15 | 6.63 | 6.82 | 6.60 | 6.81 | +2.56% | 2.69 | 5.54% |
| 2025-08-14 | 6.94 | 6.96 | 6.63 | 6.64 | -4.18% | 3.66 | 7.56% |
| 2025-08-13 | 6.91 | 6.96 | 6.86 | 6.93 | -0.29% | 2.62 | 5.29% |
| 2025-08-12 | 6.91 | 7.04 | 6.78 | 6.95 | +1.02% | 4.84 | 9.77% |
| 2025-08-11 | 6.91 | 6.93 | 6.84 | 6.88 | -0.29% | 2.97 | 6.02% |
| 2025-08-08 | 6.87 | 7.05 | 6.84 | 6.90 | +0.29% | 3.77 | 7.60% |
| 2025-08-07 | 6.90 | 6.99 | 6.83 | 6.88 | -0.58% | 4.16 | 8.41% |
| 2025-08-06 | 6.82 | 6.99 | 6.74 | 6.92 | +2.67% | 5.88 | 11.89% |
| 2025-08-05 | 6.56 | 6.76 | 6.56 | 6.74 | +2.74% | 4.11 | 8.54% |
| 2025-08-04 | 6.37 | 6.56 | 6.34 | 6.56 | +1.71% | 1.83 | 3.94% |
| 2025-08-01 | 6.41 | 6.46 | 6.37 | 6.45 | +0.31% | 1.41 | 3.06% |
| 2025-07-31 | 6.54 | 6.58 | 6.40 | 6.43 | -1.68% | 2.01 | 4.30% |
| 2025-07-30 | 6.67 | 6.67 | 6.48 | 6.54 | -2.10% | 2.39 | 5.09% |
| 2025-07-29 | 6.72 | 6.79 | 6.60 | 6.68 | -1.76% | 3.15 | 6.56% |
| 2025-07-28 | 6.68 | 7.00 | 6.64 | 6.80 | +2.87% | 5.80 | 11.91% |
| 2025-07-25 | 6.59 | 6.61 | 6.47 | 6.61 | +0.30% | 2.03 | 4.31% |
| 2025-07-24 | 6.50 | 6.60 | 6.49 | 6.59 | +1.23% | 1.82 | 3.87% |