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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.23 | 6.34 | 6.20 | 6.34 | +1.60% | 1.62 | 3.60% |
| 2026-01-16 | 6.19 | 6.25 | 6.12 | 6.24 | +1.30% | 1.46 | 3.28% |
| 2026-01-15 | 6.20 | 6.27 | 6.11 | 6.16 | -1.44% | 1.36 | 3.06% |
| 2026-01-14 | 6.27 | 6.35 | 6.15 | 6.25 | -0.48% | 2.21 | 4.92% |
| 2026-01-13 | 6.47 | 6.50 | 6.25 | 6.28 | -3.38% | 2.39 | 5.26% |
| 2026-01-12 | 6.40 | 6.53 | 6.36 | 6.50 | +2.20% | 2.96 | 6.39% |
| 2026-01-09 | 6.40 | 6.42 | 6.30 | 6.36 | -0.62% | 2.07 | 4.55% |
| 2026-01-08 | 6.16 | 6.47 | 6.16 | 6.40 | +3.56% | 2.76 | 6.04% |
| 2026-01-07 | 6.27 | 6.30 | 6.16 | 6.18 | -1.28% | 1.52 | 3.40% |
| 2026-01-06 | 6.22 | 6.28 | 6.20 | 6.26 | +0.48% | 1.70 | 3.79% |
| 2026-01-05 | 6.25 | 6.29 | 6.19 | 6.23 | -1.11% | 1.91 | 4.29% |
| 2025-12-31 | 6.35 | 6.41 | 6.27 | 6.30 | -0.32% | 2.05 | 4.53% |
| 2025-12-30 | 6.25 | 6.40 | 6.20 | 6.32 | +0.64% | 2.79 | 6.17% |
| 2025-12-29 | 6.16 | 6.28 | 6.14 | 6.28 | +1.78% | 1.99 | 4.46% |
| 2025-12-26 | 6.25 | 6.27 | 6.11 | 6.17 | -1.28% | 2.05 | 4.61% |
| 2025-12-25 | 6.02 | 6.30 | 6.02 | 6.25 | +3.82% | 2.96 | 6.66% |
| 2025-12-24 | 5.90 | 6.04 | 5.89 | 6.02 | +2.21% | 1.08 | 2.50% |
| 2025-12-23 | 6.01 | 6.03 | 5.87 | 5.89 | -2.48% | 1.21 | 2.85% |
| 2025-12-22 | 6.03 | 6.10 | 6.01 | 6.04 | +0.33% | 1.23 | 2.83% |
| 2025-12-19 | 5.93 | 6.10 | 5.93 | 6.02 | +1.52% | 1.37 | 3.17% |