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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.59 | 5.66 | 5.43 | 5.66 | +4.04% | 2.27 | 5.70% |
| 2026-03-23 | 5.86 | 5.90 | 5.36 | 5.44 | -8.72% | 3.97 | 9.86% |
| 2026-03-20 | 6.27 | 6.29 | 5.95 | 5.96 | -3.87% | 1.97 | 4.51% |
| 2026-03-19 | 6.46 | 6.48 | 6.17 | 6.20 | -5.63% | 1.76 | 3.89% |
| 2026-03-18 | 6.46 | 6.58 | 6.40 | 6.57 | +2.02% | 1.41 | 3.02% |
| 2026-03-17 | 6.63 | 6.70 | 6.43 | 6.44 | -2.87% | 1.66 | 3.54% |
| 2026-03-16 | 6.62 | 6.74 | 6.54 | 6.63 | +0.30% | 1.89 | 3.96% |
| 2026-03-13 | 6.80 | 6.81 | 6.58 | 6.61 | -2.07% | 2.00 | 4.18% |
| 2026-03-12 | 6.86 | 6.97 | 6.72 | 6.75 | -2.60% | 3.40 | 6.97% |
| 2026-03-11 | 7.04 | 7.21 | 6.91 | 6.93 | -0.29% | 4.72 | 9.37% |
| 2026-03-10 | 6.89 | 6.99 | 6.81 | 6.95 | +1.46% | 2.88 | 5.80% |
| 2026-03-09 | 6.72 | 6.87 | 6.66 | 6.85 | +0.74% | 3.54 | 7.25% |
| 2026-03-06 | 6.75 | 6.85 | 6.60 | 6.80 | +0.44% | 5.13 | 10.56% |
| 2026-03-05 | 6.28 | 6.77 | 6.25 | 6.77 | +10.08% | 3.46 | 7.35% |
| 2026-03-04 | 5.82 | 6.35 | 5.80 | 6.15 | +3.36% | 3.14 | 7.23% |
| 2026-03-03 | 6.52 | 6.55 | 5.94 | 5.95 | -8.60% | 3.50 | 7.88% |
| 2026-03-02 | 6.64 | 6.71 | 6.47 | 6.51 | -3.12% | 2.79 | 5.93% |
| 2026-02-27 | 6.78 | 6.82 | 6.68 | 6.72 | -1.61% | 3.17 | 6.57% |
| 2026-02-26 | 6.91 | 6.97 | 6.78 | 6.83 | -2.15% | 3.91 | 7.97% |
| 2026-02-25 | 6.79 | 7.15 | 6.71 | 6.98 | +2.95% | 5.93 | 11.80% |