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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.65 | 15.38 | 14.34 | 15.12 | +2.08% | 6.60 | 8.44% |
| 2025-05-23 | 14.69 | 15.07 | 14.43 | 14.81 | +0.88% | 6.45 | 8.38% |
| 2025-05-22 | 14.96 | 15.16 | 14.63 | 14.69 | -2.19% | 5.75 | 7.47% |
| 2025-05-21 | 15.71 | 15.79 | 14.92 | 15.01 | -4.43% | 7.88 | 10.00% |
| 2025-05-20 | 15.97 | 16.08 | 15.25 | 15.71 | -0.44% | 9.58 | 11.83% |
| 2025-05-19 | 16.14 | 16.31 | 15.15 | 15.78 | -5.71% | 16.05 | 19.76% |
| 2025-05-16 | 14.55 | 17.89 | 14.48 | 16.74 | +12.28% | 22.13 | 26.32% |
| 2025-05-15 | 14.29 | 15.11 | 13.99 | 14.90 | +4.90% | 10.06 | 13.70% |
| 2025-05-14 | 14.50 | 14.54 | 14.03 | 14.21 | -1.65% | 4.19 | 5.89% |
| 2025-05-13 | 14.87 | 14.99 | 14.41 | 14.45 | -2.94% | 5.36 | 7.31% |
| 2025-05-12 | 14.77 | 15.56 | 14.68 | 14.88 | +5.35% | 9.38 | 12.49% |
| 2025-05-09 | 14.69 | 14.96 | 13.81 | 14.13 | -4.70% | 8.33 | 11.65% |
| 2025-05-08 | 13.63 | 15.07 | 13.51 | 14.82 | +8.28% | 10.82 | 14.91% |
| 2025-05-07 | 13.76 | 13.99 | 13.48 | 13.69 | -0.51% | 5.41 | 7.86% |
| 2025-05-06 | 13.46 | 13.89 | 13.20 | 13.76 | +3.83% | 6.65 | 9.83% |