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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.39 | 7.63 | 7.29 | 7.50 | +1.21% | 6.12 | 11.43% |
| 2025-09-16 | 7.32 | 7.55 | 7.21 | 7.41 | +2.92% | 6.42 | 12.09% |
| 2025-09-15 | 7.03 | 7.29 | 6.97 | 7.20 | +2.42% | 5.09 | 9.90% |
| 2025-09-12 | 7.09 | 7.16 | 6.95 | 7.03 | -0.85% | 3.03 | 5.99% |
| 2025-09-11 | 7.02 | 7.09 | 6.89 | 7.09 | +0.14% | 3.56 | 7.07% |
| 2025-09-10 | 7.13 | 7.22 | 7.06 | 7.08 | -0.70% | 3.88 | 7.59% |
| 2025-09-09 | 7.11 | 7.23 | 7.03 | 7.13 | -0.70% | 4.53 | 8.86% |
| 2025-09-08 | 7.10 | 7.26 | 7.01 | 7.18 | +2.13% | 6.46 | 12.60% |
| 2025-09-05 | 6.70 | 7.18 | 6.62 | 7.03 | +5.24% | 6.45 | 12.85% |
| 2025-09-04 | 6.82 | 7.04 | 6.56 | 6.68 | -2.20% | 4.43 | 9.08% |
| 2025-09-03 | 7.05 | 7.30 | 6.81 | 6.83 | -2.98% | 6.60 | 13.09% |
| 2025-09-02 | 6.87 | 7.22 | 6.69 | 7.04 | +5.55% | 8.92 | 17.87% |
| 2025-09-01 | 6.67 | 6.77 | 6.60 | 6.67 | +0.15% | 1.77 | 3.70% |
| 2025-08-29 | 6.73 | 6.78 | 6.56 | 6.66 | -1.77% | 2.41 | 5.06% |
| 2025-08-28 | 6.71 | 6.85 | 6.50 | 6.78 | 0.00% | 3.35 | 6.97% |
| 2025-08-27 | 7.06 | 7.17 | 6.78 | 6.78 | -3.83% | 4.10 | 8.16% |
| 2025-08-26 | 7.07 | 7.15 | 6.95 | 7.05 | 0.00% | 2.77 | 5.50% |
| 2025-08-25 | 7.01 | 7.25 | 6.98 | 7.05 | +1.29% | 4.15 | 8.15% |
| 2025-08-22 | 6.95 | 6.98 | 6.85 | 6.96 | +0.29% | 2.40 | 4.83% |
| 2025-08-21 | 7.06 | 7.07 | 6.90 | 6.94 | -1.98% | 2.69 | 5.38% |