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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.14 | 14.71 | 14.04 | 14.13 | -1.05% | 6.93 | 8.66% |
| 2025-07-21 | 13.82 | 14.46 | 13.73 | 14.28 | +4.00% | 7.87 | 9.97% |
| 2025-07-18 | 13.97 | 13.98 | 13.67 | 13.73 | -1.71% | 3.66 | 4.75% |
| 2025-07-17 | 13.88 | 14.15 | 13.57 | 13.97 | +0.14% | 6.80 | 8.76% |
| 2025-07-16 | 12.85 | 14.75 | 12.84 | 13.95 | +8.79% | 10.86 | 14.57% |
| 2025-07-15 | 12.73 | 12.85 | 12.53 | 12.82 | +0.16% | 2.62 | 3.86% |
| 2025-07-14 | 12.49 | 12.92 | 12.49 | 12.80 | +2.31% | 2.99 | 4.39% |
| 2025-07-11 | 12.37 | 12.67 | 12.27 | 12.51 | +0.64% | 2.14 | 3.20% |
| 2025-07-10 | 12.62 | 12.70 | 12.35 | 12.43 | -2.50% | 2.78 | 4.18% |
| 2025-07-09 | 12.96 | 13.15 | 12.72 | 12.75 | -0.31% | 3.10 | 4.62% |
| 2025-07-08 | 12.66 | 12.84 | 12.60 | 12.79 | +0.94% | 2.12 | 3.21% |
| 2025-07-07 | 12.62 | 12.72 | 12.45 | 12.67 | -2.08% | 2.04 | 3.12% |
| 2025-07-04 | 13.16 | 13.23 | 12.80 | 12.94 | -2.77% | 2.42 | 3.60% |
| 2025-07-03 | 13.35 | 13.51 | 13.26 | 13.31 | -0.45% | 1.35 | 1.95% |
| 2025-07-02 | 13.50 | 13.58 | 13.24 | 13.37 | -1.62% | 1.68 | 2.41% |
| 2025-07-01 | 13.79 | 13.82 | 13.49 | 13.59 | -1.45% | 1.78 | 2.52% |
| 2025-06-30 | 13.59 | 14.07 | 13.50 | 13.79 | +1.02% | 2.78 | 3.90% |
| 2025-06-27 | 14.18 | 14.35 | 13.62 | 13.65 | +0.29% | 2.72 | 3.80% |
| 2025-06-26 | 13.78 | 13.98 | 13.60 | 13.61 | -1.94% | 3.24 | 4.53% |
| 2025-06-25 | 13.37 | 14.09 | 13.34 | 13.88 | +3.42% | 5.21 | 7.28% |