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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.95 | 7.02 | 6.74 | 6.78 | +0.89% | 5.46 | 11.18% |
| 2026-02-13 | 6.71 | 6.98 | 6.56 | 6.72 | +0.15% | 10.15 | 20.88% |
| 2026-02-12 | 6.10 | 6.71 | 6.09 | 6.71 | +10.00% | 7.94 | 16.80% |
| 2026-02-11 | 6.10 | 6.23 | 6.04 | 6.10 | 0.00% | 1.52 | 3.45% |
| 2026-02-10 | 6.10 | 6.14 | 6.05 | 6.10 | 0.00% | 0.95 | 2.16% |
| 2026-02-09 | 5.99 | 6.10 | 5.99 | 6.10 | +2.52% | 1.07 | 2.47% |
| 2026-02-06 | 5.90 | 5.99 | 5.82 | 5.95 | +1.36% | 0.88 | 2.06% |
| 2026-02-05 | 5.91 | 5.95 | 5.87 | 5.87 | -1.34% | 0.66 | 1.55% |
| 2026-02-04 | 5.88 | 5.95 | 5.83 | 5.95 | +1.02% | 0.71 | 1.68% |
| 2026-02-03 | 5.83 | 5.89 | 5.79 | 5.89 | +1.73% | 0.68 | 1.63% |
| 2026-02-02 | 5.89 | 5.94 | 5.77 | 5.79 | -1.86% | 1.03 | 2.46% |
| 2026-01-30 | 5.89 | 5.97 | 5.81 | 5.90 | -0.67% | 1.11 | 2.63% |
| 2026-01-29 | 5.98 | 6.05 | 5.87 | 5.94 | -0.83% | 1.15 | 2.69% |
| 2026-01-28 | 6.15 | 6.19 | 5.98 | 5.99 | -3.23% | 2.01 | 4.66% |
| 2026-01-27 | 6.20 | 6.24 | 5.98 | 6.19 | -0.64% | 1.70 | 3.89% |
| 2026-01-26 | 6.47 | 6.49 | 6.16 | 6.23 | -3.56% | 2.31 | 5.13% |
| 2026-01-23 | 6.37 | 6.47 | 6.35 | 6.46 | +1.57% | 2.08 | 4.52% |
| 2026-01-22 | 6.28 | 6.42 | 6.26 | 6.36 | +1.27% | 1.81 | 3.97% |
| 2026-01-21 | 6.17 | 6.29 | 6.14 | 6.28 | +0.96% | 1.02 | 2.28% |
| 2026-01-20 | 6.35 | 6.39 | 6.17 | 6.22 | -1.89% | 1.68 | 3.74% |