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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.26 | 12.49 | 11.53 | 11.62 | -7.41% | 3.60 | 5.25% |
| 2026-03-20 | 13.25 | 13.38 | 12.52 | 12.55 | -4.92% | 2.43 | 3.32% |
| 2026-03-19 | 13.51 | 13.58 | 13.13 | 13.20 | -4.00% | 2.19 | 2.88% |
| 2026-03-18 | 13.64 | 13.81 | 13.55 | 13.75 | +0.95% | 1.65 | 2.12% |
| 2026-03-17 | 14.06 | 14.14 | 13.61 | 13.62 | -2.44% | 1.86 | 2.36% |
| 2026-03-16 | 14.17 | 14.30 | 13.63 | 13.96 | -1.90% | 2.81 | 3.55% |
| 2026-03-13 | 14.64 | 14.77 | 14.18 | 14.23 | -3.13% | 2.89 | 3.51% |
| 2026-03-12 | 15.08 | 15.11 | 14.65 | 14.69 | -3.16% | 3.35 | 3.97% |
| 2026-03-11 | 15.30 | 15.66 | 15.01 | 15.17 | -0.33% | 5.12 | 5.86% |
| 2026-03-10 | 15.13 | 15.45 | 15.01 | 15.22 | +1.60% | 3.88 | 4.47% |
| 2026-03-09 | 15.00 | 15.07 | 14.62 | 14.98 | -2.35% | 4.42 | 5.21% |
| 2026-03-06 | 14.09 | 15.60 | 14.01 | 15.34 | +8.33% | 8.16 | 9.64% |
| 2026-03-05 | 14.30 | 14.46 | 14.07 | 14.16 | +1.22% | 2.51 | 3.08% |
| 2026-03-04 | 14.01 | 14.20 | 13.84 | 13.99 | -1.62% | 2.74 | 3.43% |
| 2026-03-03 | 15.19 | 15.19 | 14.20 | 14.22 | -5.51% | 3.98 | 4.78% |
| 2026-03-02 | 15.13 | 15.50 | 14.93 | 15.05 | -3.22% | 4.25 | 4.94% |
| 2026-02-27 | 15.45 | 15.60 | 15.26 | 15.55 | +0.52% | 4.36 | 4.95% |
| 2026-02-26 | 15.99 | 15.99 | 15.36 | 15.47 | -4.03% | 6.86 | 7.74% |
| 2026-02-25 | 16.28 | 16.28 | 15.85 | 16.12 | -1.04% | 5.73 | 6.27% |
| 2026-02-24 | 17.10 | 17.17 | 15.87 | 16.29 | -4.18% | 9.45 | 10.21% |