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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.80 | 6.93 | 6.66 | 6.85 | -0.15% | 2.77 | 5.69% |
| 2025-05-26 | 6.72 | 6.89 | 6.65 | 6.86 | +1.78% | 3.00 | 6.14% |
| 2025-05-23 | 6.89 | 6.99 | 6.72 | 6.74 | -3.02% | 3.68 | 7.50% |
| 2025-05-22 | 6.97 | 7.17 | 6.91 | 6.95 | -0.86% | 3.98 | 7.92% |
| 2025-05-21 | 7.13 | 7.22 | 6.99 | 7.01 | -3.04% | 5.29 | 10.44% |
| 2025-05-20 | 7.30 | 7.70 | 7.16 | 7.23 | -3.21% | 8.61 | 16.37% |
| 2025-05-19 | 7.40 | 7.61 | 7.22 | 7.47 | +2.89% | 13.21 | 24.84% |
| 2025-05-16 | 6.54 | 7.26 | 6.51 | 7.26 | +10.00% | 12.71 | 24.91% |
| 2025-05-15 | 6.67 | 6.74 | 6.55 | 6.60 | -1.93% | 2.87 | 6.05% |
| 2025-05-14 | 6.77 | 6.93 | 6.69 | 6.73 | -2.18% | 4.11 | 8.49% |
| 2025-05-13 | 6.82 | 6.93 | 6.71 | 6.88 | +1.93% | 5.59 | 11.44% |
| 2025-05-12 | 6.50 | 6.80 | 6.46 | 6.75 | +4.17% | 5.21 | 10.85% |
| 2025-05-09 | 6.57 | 6.81 | 6.45 | 6.48 | -2.85% | 6.68 | 14.13% |
| 2025-05-08 | 6.16 | 6.81 | 6.15 | 6.67 | +7.75% | 9.02 | 19.02% |
| 2025-05-07 | 6.25 | 6.29 | 6.09 | 6.19 | +0.65% | 2.93 | 6.61% |
| 2025-05-06 | 5.93 | 6.17 | 5.93 | 6.15 | +4.59% | 2.93 | 6.72% |