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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.07 | 14.45 | 14.03 | 14.39 | +2.49% | 3.93 | 4.82% |
| 2026-01-15 | 14.02 | 14.23 | 13.91 | 14.04 | -0.64% | 1.89 | 2.37% |
| 2026-01-14 | 14.30 | 14.48 | 13.94 | 14.13 | -1.12% | 3.78 | 4.65% |
| 2026-01-13 | 14.67 | 14.70 | 14.22 | 14.29 | -2.32% | 3.46 | 4.20% |
| 2026-01-12 | 14.58 | 14.74 | 14.39 | 14.63 | +0.48% | 4.55 | 5.47% |
| 2026-01-09 | 14.35 | 14.65 | 14.35 | 14.56 | +1.75% | 4.14 | 5.00% |
| 2026-01-08 | 14.14 | 14.40 | 14.11 | 14.31 | +0.49% | 2.49 | 3.05% |
| 2026-01-07 | 14.39 | 14.59 | 14.16 | 14.24 | -1.32% | 3.34 | 4.09% |
| 2026-01-06 | 14.28 | 14.44 | 14.21 | 14.43 | +1.05% | 3.18 | 3.89% |
| 2026-01-05 | 14.22 | 14.34 | 14.13 | 14.28 | -0.28% | 2.78 | 3.42% |
| 2025-12-31 | 14.36 | 14.64 | 14.14 | 14.32 | +0.07% | 3.48 | 4.26% |
| 2025-12-30 | 13.89 | 14.44 | 13.77 | 14.31 | +2.21% | 4.60 | 5.66% |
| 2025-12-29 | 13.90 | 14.14 | 13.85 | 14.00 | +0.94% | 3.02 | 3.78% |
| 2025-12-26 | 13.87 | 14.27 | 13.83 | 13.87 | 0.00% | 3.30 | 4.13% |
| 2025-12-25 | 13.88 | 13.99 | 13.70 | 13.87 | -0.14% | 3.08 | 3.90% |
| 2025-12-24 | 12.90 | 13.99 | 12.78 | 13.89 | +8.60% | 5.17 | 6.64% |
| 2025-12-23 | 13.05 | 13.06 | 12.77 | 12.79 | -2.96% | 1.57 | 2.13% |
| 2025-12-22 | 13.00 | 13.27 | 12.92 | 13.18 | +2.57% | 1.79 | 2.40% |
| 2025-12-19 | 12.67 | 13.04 | 12.67 | 12.85 | +1.74% | 1.49 | 2.03% |
| 2025-12-18 | 12.62 | 12.93 | 12.59 | 12.63 | -0.79% | 1.27 | 1.75% |