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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.02 | 17.30 | 15.88 | 17.00 | +5.52% | 13.96 | 14.76% |
| 2026-02-12 | 13.70 | 16.38 | 13.69 | 16.11 | +17.59% | 16.81 | 19.14% |
| 2026-02-11 | 13.46 | 14.00 | 13.40 | 13.70 | +1.63% | 2.40 | 3.06% |
| 2026-02-10 | 13.31 | 13.56 | 13.30 | 13.48 | +0.97% | 1.63 | 2.13% |
| 2026-02-09 | 13.33 | 13.39 | 13.27 | 13.35 | +1.29% | 1.19 | 1.57% |
| 2026-02-06 | 13.00 | 13.30 | 12.94 | 13.18 | +0.61% | 1.29 | 1.71% |
| 2026-02-05 | 13.30 | 13.32 | 13.07 | 13.10 | -1.87% | 1.16 | 1.55% |
| 2026-02-04 | 13.20 | 13.38 | 13.14 | 13.35 | +0.83% | 1.46 | 1.92% |
| 2026-02-03 | 13.14 | 13.24 | 13.00 | 13.24 | +2.08% | 1.51 | 2.01% |
| 2026-02-02 | 13.10 | 13.33 | 12.97 | 12.97 | -0.92% | 1.90 | 2.54% |
| 2026-01-30 | 13.23 | 13.39 | 13.00 | 13.09 | -1.95% | 1.89 | 2.52% |
| 2026-01-29 | 13.51 | 13.68 | 13.23 | 13.35 | -1.69% | 2.11 | 2.76% |
| 2026-01-28 | 13.89 | 13.93 | 13.56 | 13.58 | -2.79% | 2.40 | 3.09% |
| 2026-01-27 | 14.01 | 14.10 | 13.46 | 13.97 | -0.99% | 2.98 | 3.80% |
| 2026-01-26 | 15.00 | 15.00 | 13.98 | 14.11 | -4.92% | 5.11 | 6.26% |
| 2026-01-23 | 14.49 | 14.89 | 14.46 | 14.84 | +2.42% | 4.00 | 4.76% |
| 2026-01-22 | 14.72 | 14.75 | 14.43 | 14.49 | -1.43% | 2.53 | 3.05% |
| 2026-01-21 | 14.40 | 14.78 | 14.40 | 14.70 | +1.17% | 3.19 | 3.82% |
| 2026-01-20 | 14.52 | 14.76 | 14.32 | 14.53 | -0.48% | 2.75 | 3.32% |
| 2026-01-19 | 14.45 | 14.70 | 14.31 | 14.60 | +1.46% | 3.85 | 4.64% |