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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.78 | 15.37 | 14.47 | 15.20 | +2.28% | 7.10 | 8.31% |
| 2025-08-18 | 15.07 | 15.20 | 14.76 | 14.86 | +0.34% | 6.58 | 7.71% |
| 2025-08-15 | 14.18 | 14.92 | 14.18 | 14.81 | +3.70% | 6.18 | 7.36% |
| 2025-08-14 | 14.57 | 14.75 | 13.93 | 14.28 | -1.99% | 6.23 | 7.64% |
| 2025-08-13 | 14.20 | 14.61 | 14.14 | 14.57 | +2.89% | 5.36 | 6.49% |
| 2025-08-12 | 14.31 | 14.35 | 14.07 | 14.16 | -1.05% | 2.62 | 3.23% |
| 2025-08-11 | 14.15 | 14.47 | 14.15 | 14.31 | +1.13% | 3.19 | 3.90% |
| 2025-08-08 | 14.34 | 14.42 | 14.12 | 14.15 | -1.60% | 3.06 | 3.76% |
| 2025-08-07 | 14.50 | 14.51 | 14.19 | 14.38 | -0.89% | 3.98 | 4.86% |
| 2025-08-06 | 14.16 | 14.58 | 14.07 | 14.51 | +2.76% | 5.55 | 6.76% |
| 2025-08-05 | 14.21 | 14.26 | 14.00 | 14.12 | -0.21% | 3.36 | 4.16% |
| 2025-08-04 | 13.47 | 14.16 | 13.40 | 14.15 | +4.19% | 4.65 | 5.84% |
| 2025-08-01 | 13.50 | 13.86 | 13.42 | 13.58 | +0.44% | 2.30 | 3.02% |
| 2025-07-31 | 13.59 | 13.88 | 13.48 | 13.52 | -1.17% | 2.48 | 3.24% |
| 2025-07-30 | 13.78 | 13.80 | 13.48 | 13.68 | -1.08% | 2.72 | 3.58% |
| 2025-07-29 | 13.97 | 14.01 | 13.67 | 13.83 | -1.77% | 3.24 | 4.21% |
| 2025-07-28 | 14.17 | 14.32 | 14.02 | 14.08 | +0.50% | 3.16 | 4.01% |
| 2025-07-25 | 14.16 | 14.18 | 13.88 | 14.01 | -1.06% | 3.11 | 3.98% |
| 2025-07-24 | 13.98 | 14.33 | 13.98 | 14.16 | +1.28% | 4.48 | 5.65% |
| 2025-07-23 | 13.98 | 14.19 | 13.77 | 13.98 | -1.06% | 4.53 | 5.81% |