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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.19 | 6.25 | 6.12 | 6.22 | +0.65% | 1.86 | 4.21% |
| 2025-06-24 | 5.96 | 6.22 | 5.96 | 6.18 | +3.69% | 2.04 | 4.64% |
| 2025-06-23 | 5.78 | 5.97 | 5.76 | 5.96 | +1.88% | 1.11 | 2.61% |
| 2025-06-20 | 5.88 | 5.98 | 5.73 | 5.85 | -2.17% | 1.83 | 4.35% |
| 2025-06-19 | 6.11 | 6.12 | 5.95 | 5.98 | -2.13% | 1.62 | 3.76% |
| 2025-06-18 | 6.11 | 6.15 | 6.05 | 6.11 | -0.65% | 1.39 | 3.17% |
| 2025-06-17 | 6.12 | 6.24 | 6.11 | 6.15 | +0.49% | 1.18 | 2.66% |
| 2025-06-16 | 6.06 | 6.16 | 6.03 | 6.12 | +0.33% | 0.98 | 2.24% |
| 2025-06-13 | 6.26 | 6.26 | 6.09 | 6.10 | -2.40% | 1.49 | 3.37% |
| 2025-06-12 | 6.27 | 6.33 | 6.23 | 6.25 | -0.95% | 1.05 | 2.33% |
| 2025-06-11 | 6.23 | 6.35 | 6.23 | 6.31 | +0.80% | 1.34 | 2.97% |
| 2025-06-10 | 6.39 | 6.41 | 6.15 | 6.26 | -2.03% | 2.20 | 4.90% |
| 2025-06-09 | 6.35 | 6.52 | 6.30 | 6.39 | +1.11% | 2.07 | 4.49% |
| 2025-06-06 | 6.42 | 6.45 | 6.30 | 6.32 | -1.71% | 1.61 | 3.54% |
| 2025-06-05 | 6.35 | 6.45 | 6.25 | 6.43 | +0.94% | 2.10 | 4.59% |
| 2025-06-04 | 6.39 | 6.46 | 6.35 | 6.37 | +0.16% | 1.66 | 3.63% |
| 2025-06-03 | 6.29 | 6.43 | 6.26 | 6.36 | -0.78% | 2.00 | 4.38% |
| 2025-05-30 | 6.88 | 6.88 | 6.40 | 6.41 | -6.83% | 4.53 | 9.66% |
| 2025-05-29 | 6.80 | 6.95 | 6.76 | 6.88 | +0.58% | 2.97 | 6.00% |
| 2025-05-28 | 6.81 | 6.98 | 6.75 | 6.84 | -0.15% | 3.31 | 6.73% |