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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.62 | 6.65 | 6.47 | 6.51 | -2.40% | 2.51 | 5.35% |
| 2025-07-22 | 6.74 | 6.77 | 6.62 | 6.67 | -1.19% | 3.09 | 6.46% |
| 2025-07-21 | 6.64 | 6.75 | 6.62 | 6.75 | +1.96% | 3.68 | 7.67% |
| 2025-07-18 | 6.67 | 6.72 | 6.56 | 6.62 | -1.05% | 3.39 | 7.15% |
| 2025-07-17 | 6.66 | 6.81 | 6.58 | 6.69 | +0.45% | 4.42 | 9.19% |
| 2025-07-16 | 6.57 | 6.75 | 6.55 | 6.66 | +0.45% | 4.93 | 10.34% |
| 2025-07-15 | 6.52 | 6.85 | 6.52 | 6.63 | -8.43% | 8.97 | 18.78% |
| 2025-07-14 | 7.01 | 7.35 | 6.97 | 7.24 | +4.02% | 11.30 | 21.96% |
| 2025-07-11 | 6.99 | 7.17 | 6.81 | 6.96 | -2.25% | 9.31 | 18.69% |
| 2025-07-10 | 7.40 | 7.60 | 7.00 | 7.12 | -3.91% | 15.31 | 29.56% |
| 2025-07-09 | 6.81 | 7.41 | 6.81 | 7.41 | +9.94% | 11.99 | 23.06% |
| 2025-07-08 | 6.15 | 6.74 | 6.14 | 6.74 | +9.95% | 7.10 | 15.10% |
| 2025-07-07 | 6.13 | 6.15 | 6.03 | 6.13 | +0.16% | 1.08 | 2.46% |
| 2025-07-04 | 6.00 | 6.20 | 5.96 | 6.12 | -3.01% | 2.14 | 4.89% |
| 2025-07-03 | 6.33 | 6.36 | 6.25 | 6.31 | -0.32% | 1.15 | 2.54% |
| 2025-07-02 | 6.39 | 6.42 | 6.25 | 6.33 | -1.71% | 1.85 | 4.07% |
| 2025-07-01 | 6.37 | 6.56 | 6.31 | 6.44 | +0.78% | 3.02 | 6.52% |
| 2025-06-30 | 6.18 | 6.44 | 6.18 | 6.39 | +3.40% | 3.05 | 6.68% |
| 2025-06-27 | 6.14 | 6.29 | 6.13 | 6.18 | +0.32% | 1.56 | 3.50% |
| 2025-06-26 | 6.20 | 6.29 | 6.15 | 6.16 | -0.96% | 1.86 | 4.17% |