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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.69 | 13.49 | 12.69 | 13.42 | +6.32% | 4.10 | 5.97% |
| 2025-06-23 | 12.28 | 12.63 | 12.23 | 12.62 | +1.77% | 1.33 | 2.05% |
| 2025-06-20 | 12.66 | 12.81 | 12.38 | 12.40 | -2.66% | 1.94 | 2.98% |
| 2025-06-19 | 12.86 | 13.16 | 12.68 | 12.74 | -1.31% | 2.68 | 3.99% |
| 2025-06-18 | 12.94 | 12.97 | 12.72 | 12.91 | -0.46% | 1.40 | 2.10% |
| 2025-06-17 | 12.97 | 13.08 | 12.85 | 12.97 | 0.00% | 1.53 | 2.29% |
| 2025-06-16 | 12.75 | 13.06 | 12.74 | 12.97 | +0.93% | 1.60 | 2.38% |
| 2025-06-13 | 13.19 | 13.25 | 12.81 | 12.85 | -3.16% | 2.67 | 3.97% |
| 2025-06-12 | 13.27 | 13.52 | 13.15 | 13.27 | -0.97% | 1.77 | 2.56% |
| 2025-06-11 | 13.33 | 13.51 | 13.31 | 13.40 | +0.52% | 1.93 | 2.77% |
| 2025-06-10 | 13.68 | 13.77 | 13.03 | 13.33 | -2.47% | 3.44 | 4.96% |
| 2025-06-09 | 13.52 | 13.91 | 13.51 | 13.67 | +1.25% | 3.02 | 4.23% |
| 2025-06-06 | 13.99 | 14.00 | 13.39 | 13.50 | -2.30% | 2.78 | 3.96% |
| 2025-06-05 | 13.53 | 13.98 | 13.22 | 13.82 | +1.76% | 4.00 | 5.65% |
| 2025-06-04 | 13.95 | 14.08 | 13.50 | 13.58 | -1.09% | 3.41 | 4.77% |
| 2025-06-03 | 13.63 | 13.92 | 13.50 | 13.73 | -0.93% | 2.70 | 3.79% |
| 2025-05-30 | 14.15 | 14.20 | 13.70 | 13.86 | -2.59% | 3.84 | 5.33% |
| 2025-05-29 | 14.25 | 14.71 | 14.18 | 14.23 | -0.14% | 4.38 | 5.86% |
| 2025-05-28 | 14.81 | 14.97 | 14.17 | 14.25 | -3.31% | 5.40 | 7.17% |
| 2025-05-27 | 15.16 | 15.20 | 14.45 | 14.74 | -2.57% | 4.38 | 5.73% |