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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.19 | 6.22 | 6.05 | 6.06 | -2.73% | 1.46 | 3.33% |
| 2025-11-19 | 6.14 | 6.36 | 5.99 | 6.23 | +1.30% | 2.54 | 5.73% |
| 2025-11-18 | 6.30 | 6.33 | 6.11 | 6.15 | -2.38% | 1.66 | 3.76% |
| 2025-11-17 | 6.26 | 6.39 | 6.21 | 6.30 | +3.79% | 2.74 | 6.07% |
| 2025-11-14 | 6.05 | 6.12 | 6.03 | 6.07 | -0.16% | 0.84 | 1.93% |
| 2025-11-13 | 6.04 | 6.08 | 6.00 | 6.08 | +0.83% | 0.85 | 1.95% |
| 2025-11-12 | 6.16 | 6.16 | 5.99 | 6.03 | -2.11% | 1.49 | 3.43% |
| 2025-11-11 | 6.04 | 6.19 | 6.04 | 6.16 | +1.82% | 1.65 | 3.74% |
| 2025-11-10 | 6.03 | 6.06 | 6.01 | 6.05 | +0.33% | 0.77 | 1.77% |
| 2025-11-07 | 6.09 | 6.09 | 6.01 | 6.03 | -0.82% | 0.90 | 2.07% |
| 2025-11-06 | 6.08 | 6.11 | 6.02 | 6.08 | 0.00% | 0.99 | 2.28% |
| 2025-11-05 | 6.00 | 6.09 | 5.99 | 6.08 | +0.50% | 1.06 | 2.42% |
| 2025-11-04 | 6.05 | 6.08 | 6.00 | 6.05 | -0.49% | 0.78 | 1.81% |
| 2025-11-03 | 6.04 | 6.08 | 5.98 | 6.08 | +0.83% | 1.02 | 2.37% |
| 2025-10-31 | 5.90 | 6.05 | 5.89 | 6.03 | +2.20% | 1.49 | 3.45% |
| 2025-10-30 | 6.00 | 6.00 | 5.90 | 5.90 | -1.67% | 0.82 | 1.93% |
| 2025-10-29 | 5.99 | 6.01 | 5.89 | 6.00 | +0.50% | 1.02 | 2.38% |
| 2025-10-28 | 6.02 | 6.02 | 5.96 | 5.97 | -0.83% | 0.87 | 2.02% |
| 2025-10-27 | 6.06 | 6.08 | 5.96 | 6.02 | +0.33% | 1.07 | 2.49% |
| 2025-10-24 | 5.97 | 6.02 | 5.94 | 6.00 | +0.84% | 0.99 | 2.31% |