精锻科技 sz.300258
13.98
-1.83%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.10 | 14.38 | 13.76 | 13.98 | -1.83% | 6.06 | 7.62% |
| 2026-05-21 | 13.31 | 14.97 | 13.25 | 14.24 | +7.07% | 10.60 | 13.21% |
| 2026-05-20 | 13.52 | 13.58 | 13.20 | 13.30 | -2.42% | 2.88 | 3.80% |
| 2026-05-19 | 13.69 | 13.73 | 13.35 | 13.63 | +0.59% | 3.72 | 4.81% |
| 2026-05-18 | 13.60 | 13.90 | 13.30 | 13.55 | -0.73% | 4.41 | 5.71% |
| 2026-05-15 | 13.00 | 13.91 | 12.94 | 13.65 | +5.41% | 6.51 | 8.45% |
| 2026-05-14 | 13.43 | 13.56 | 12.94 | 12.95 | -4.43% | 4.24 | 5.63% |
| 2026-05-13 | 13.39 | 13.97 | 13.36 | 13.55 | +0.52% | 4.80 | 6.17% |
| 2026-05-12 | 13.66 | 13.68 | 13.31 | 13.48 | -1.32% | 3.85 | 5.02% |
| 2026-05-11 | 13.79 | 14.05 | 13.50 | 13.66 | -2.85% | 9.12 | 11.70% |
| 2026-05-08 | 11.69 | 14.06 | 11.60 | 14.06 | +19.97% | 10.19 | 13.55% |
| 2026-05-07 | 11.56 | 11.76 | 11.47 | 11.72 | +2.09% | 1.63 | 2.46% |
| 2026-05-06 | 11.42 | 11.52 | 11.32 | 11.48 | +1.50% | 1.23 | 1.89% |
| 2026-04-30 | 11.18 | 11.42 | 11.15 | 11.31 | +0.89% | 1.21 | 1.89% |
| 2026-04-29 | 11.25 | 11.28 | 11.13 | 11.21 | 0.00% | 1.42 | 2.22% |
| 2026-04-28 | 11.40 | 11.55 | 11.13 | 11.21 | -2.27% | 1.24 | 1.93% |
| 2026-04-27 | 11.10 | 11.55 | 10.88 | 11.47 | +2.96% | 1.96 | 3.06% |
| 2026-04-24 | 11.45 | 11.45 | 11.06 | 11.14 | -2.96% | 1.82 | 2.85% |
| 2026-04-23 | 11.49 | 11.96 | 11.42 | 11.48 | +0.09% | 2.84 | 4.27% |
| 2026-04-22 | 11.58 | 11.64 | 11.31 | 11.47 | -1.71% | 2.48 | 3.80% |