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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.85 | 5.97 | 5.81 | 5.93 | +0.68% | 1.30 | 3.06% |
| 2025-12-17 | 6.01 | 6.05 | 5.74 | 5.89 | -1.83% | 2.22 | 5.29% |
| 2025-12-16 | 6.19 | 6.22 | 6.00 | 6.00 | -3.85% | 1.93 | 4.45% |
| 2025-12-15 | 6.20 | 6.31 | 6.10 | 6.24 | 0.00% | 1.78 | 3.97% |
| 2025-12-12 | 6.10 | 6.32 | 6.02 | 6.24 | +1.63% | 2.29 | 5.13% |
| 2025-12-11 | 6.33 | 6.46 | 6.13 | 6.14 | -3.00% | 2.59 | 5.78% |
| 2025-12-10 | 6.42 | 6.51 | 6.27 | 6.33 | -1.25% | 2.93 | 6.43% |
| 2025-12-09 | 6.51 | 6.59 | 6.41 | 6.41 | -2.73% | 4.00 | 8.60% |
| 2025-12-08 | 6.62 | 6.71 | 6.51 | 6.59 | -0.45% | 6.97 | 14.71% |
| 2025-12-05 | 6.99 | 6.99 | 6.49 | 6.62 | +3.44% | 10.55 | 21.96% |
| 2025-12-04 | 6.01 | 6.40 | 6.01 | 6.40 | +9.97% | 3.39 | 7.46% |
| 2025-12-03 | 5.90 | 5.92 | 5.78 | 5.82 | -1.19% | 0.73 | 1.74% |
| 2025-12-02 | 5.97 | 5.98 | 5.87 | 5.89 | -1.50% | 0.77 | 1.83% |
| 2025-12-01 | 5.93 | 6.02 | 5.92 | 5.98 | +1.18% | 0.96 | 2.23% |
| 2025-11-28 | 5.85 | 5.92 | 5.81 | 5.91 | +1.03% | 0.64 | 1.51% |
| 2025-11-27 | 5.90 | 5.92 | 5.84 | 5.85 | -0.85% | 0.66 | 1.57% |
| 2025-11-26 | 5.94 | 6.00 | 5.90 | 5.90 | -1.01% | 0.74 | 1.74% |
| 2025-11-25 | 5.97 | 6.01 | 5.90 | 5.96 | +0.17% | 0.85 | 2.00% |
| 2025-11-24 | 5.84 | 5.96 | 5.75 | 5.95 | +1.88% | 1.05 | 2.49% |
| 2025-11-21 | 6.00 | 6.05 | 5.83 | 5.84 | -3.63% | 1.45 | 3.41% |