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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.58 | 5.58 | 5.49 | 5.54 | -1.25% | 0.91 | 2.30% |
| 2026-04-21 | 5.70 | 5.71 | 5.57 | 5.61 | -1.75% | 1.00 | 2.50% |
| 2026-04-20 | 5.68 | 5.73 | 5.63 | 5.71 | +0.71% | 1.08 | 2.64% |
| 2026-04-17 | 5.52 | 5.75 | 5.51 | 5.67 | +2.35% | 1.90 | 4.69% |
| 2026-04-16 | 5.46 | 5.55 | 5.45 | 5.54 | +1.47% | 1.03 | 2.60% |
| 2026-04-15 | 5.55 | 5.62 | 5.45 | 5.46 | -1.09% | 1.50 | 3.77% |
| 2026-04-14 | 5.60 | 5.60 | 5.44 | 5.52 | -0.54% | 0.91 | 2.31% |
| 2026-04-13 | 5.50 | 5.55 | 5.45 | 5.55 | +0.54% | 0.71 | 1.79% |
| 2026-04-10 | 5.49 | 5.60 | 5.49 | 5.52 | +1.28% | 0.94 | 2.37% |
| 2026-04-09 | 5.53 | 5.56 | 5.44 | 5.45 | -2.85% | 0.88 | 2.23% |
| 2026-04-08 | 5.48 | 5.62 | 5.46 | 5.61 | +4.47% | 1.23 | 3.10% |
| 2026-04-07 | 5.30 | 5.39 | 5.29 | 5.37 | +1.13% | 0.65 | 1.69% |
| 2026-04-03 | 5.57 | 5.59 | 5.30 | 5.31 | -3.98% | 1.09 | 2.83% |
| 2026-04-02 | 5.61 | 5.69 | 5.51 | 5.53 | -1.78% | 1.23 | 3.05% |
| 2026-04-01 | 5.65 | 5.69 | 5.55 | 5.63 | +1.44% | 0.93 | 2.31% |
| 2026-03-31 | 5.67 | 5.75 | 5.55 | 5.55 | -1.77% | 1.23 | 3.04% |
| 2026-03-30 | 5.52 | 5.67 | 5.48 | 5.65 | +0.71% | 1.15 | 2.88% |
| 2026-03-27 | 5.45 | 5.66 | 5.42 | 5.61 | +1.08% | 1.25 | 3.13% |
| 2026-03-26 | 5.71 | 5.83 | 5.52 | 5.55 | -3.48% | 1.79 | 4.44% |
| 2026-03-25 | 5.67 | 5.81 | 5.63 | 5.75 | +1.59% | 2.28 | 5.55% |