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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.94 | 5.96 | 5.84 | 5.95 | +0.34% | 0.80 | 1.90% |
| 2025-10-22 | 5.86 | 6.01 | 5.83 | 5.93 | +0.68% | 1.04 | 2.45% |
| 2025-10-21 | 5.82 | 5.89 | 5.78 | 5.89 | +1.20% | 0.77 | 1.84% |
| 2025-10-20 | 5.80 | 5.84 | 5.76 | 5.82 | +1.75% | 0.76 | 1.83% |
| 2025-10-17 | 5.91 | 5.92 | 5.71 | 5.72 | -2.72% | 1.10 | 2.64% |
| 2025-10-16 | 6.04 | 6.04 | 5.87 | 5.88 | -2.81% | 1.35 | 3.19% |
| 2025-10-15 | 5.93 | 6.05 | 5.87 | 6.05 | +2.02% | 1.21 | 2.83% |
| 2025-10-14 | 6.06 | 6.11 | 5.91 | 5.93 | -1.66% | 1.35 | 3.13% |
| 2025-10-13 | 5.90 | 6.05 | 5.68 | 6.03 | -1.47% | 1.62 | 3.80% |
| 2025-10-10 | 6.13 | 6.23 | 6.08 | 6.12 | -0.16% | 1.58 | 3.57% |
| 2025-10-09 | 6.10 | 6.16 | 6.07 | 6.13 | +0.16% | 1.49 | 3.38% |
| 2025-09-30 | 6.17 | 6.19 | 6.11 | 6.12 | -0.33% | 1.46 | 3.31% |
| 2025-09-29 | 6.12 | 6.17 | 5.96 | 6.14 | +0.33% | 2.01 | 4.60% |
| 2025-09-26 | 6.38 | 6.38 | 6.11 | 6.12 | -4.67% | 3.04 | 6.84% |
| 2025-09-25 | 6.52 | 6.58 | 6.41 | 6.42 | -2.87% | 2.95 | 6.37% |
| 2025-09-24 | 6.50 | 6.64 | 6.31 | 6.61 | +1.38% | 3.23 | 6.96% |
| 2025-09-23 | 6.95 | 6.98 | 6.38 | 6.52 | -6.86% | 5.18 | 11.03% |
| 2025-09-22 | 6.94 | 7.08 | 6.79 | 7.00 | +0.86% | 3.19 | 6.42% |
| 2025-09-19 | 7.20 | 7.23 | 6.90 | 6.94 | -3.61% | 3.84 | 7.65% |
| 2025-09-18 | 7.52 | 7.55 | 7.10 | 7.20 | -4.00% | 6.34 | 12.01% |