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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.15 | 12.16 | 11.50 | 11.67 | -8.40% | 4.56 | 6.82% |
| 2026-04-20 | 12.93 | 12.93 | 12.61 | 12.74 | -1.39% | 2.23 | 3.07% |
| 2026-04-17 | 12.85 | 13.04 | 12.75 | 12.92 | +0.31% | 1.89 | 2.57% |
| 2026-04-16 | 12.84 | 13.02 | 12.80 | 12.88 | +0.86% | 1.55 | 2.11% |
| 2026-04-15 | 12.90 | 12.97 | 12.75 | 12.77 | -0.62% | 1.56 | 2.13% |
| 2026-04-14 | 12.91 | 13.00 | 12.71 | 12.85 | -0.31% | 1.88 | 2.58% |
| 2026-04-13 | 12.21 | 13.09 | 12.16 | 12.89 | +4.71% | 3.48 | 4.83% |
| 2026-04-10 | 12.16 | 12.46 | 12.16 | 12.31 | +1.90% | 1.76 | 2.50% |
| 2026-04-09 | 12.20 | 12.24 | 12.04 | 12.08 | -2.03% | 1.43 | 2.07% |
| 2026-04-08 | 12.13 | 12.36 | 12.00 | 12.33 | +4.67% | 2.30 | 3.32% |
| 2026-04-07 | 11.68 | 12.05 | 11.60 | 11.78 | +1.55% | 1.23 | 1.82% |
| 2026-04-03 | 11.87 | 11.90 | 11.60 | 11.60 | -2.11% | 0.99 | 1.48% |
| 2026-04-02 | 12.06 | 12.06 | 11.73 | 11.85 | -1.99% | 1.31 | 1.93% |
| 2026-04-01 | 12.10 | 12.22 | 12.04 | 12.09 | +2.28% | 1.66 | 2.40% |
| 2026-03-31 | 11.96 | 12.21 | 11.81 | 11.82 | -1.50% | 1.66 | 2.43% |
| 2026-03-30 | 11.83 | 12.00 | 11.73 | 12.00 | -0.25% | 1.07 | 1.58% |
| 2026-03-27 | 11.73 | 12.07 | 11.70 | 12.03 | +1.09% | 1.34 | 1.97% |
| 2026-03-26 | 12.06 | 12.22 | 11.82 | 11.90 | -1.57% | 1.49 | 2.18% |
| 2026-03-25 | 12.01 | 12.26 | 12.01 | 12.09 | +1.00% | 1.84 | 2.67% |
| 2026-03-24 | 11.99 | 12.08 | 11.65 | 11.97 | +3.01% | 1.93 | 2.87% |