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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.69 | 12.84 | 12.44 | 12.73 | +0.39% | 1.49 | 2.06% |
| 2025-12-16 | 13.05 | 13.10 | 12.68 | 12.68 | -2.91% | 1.55 | 2.12% |
| 2025-12-15 | 13.24 | 13.43 | 13.04 | 13.06 | -2.32% | 1.83 | 2.43% |
| 2025-12-12 | 13.46 | 13.62 | 13.35 | 13.37 | -0.52% | 1.62 | 2.12% |
| 2025-12-11 | 13.70 | 13.83 | 13.40 | 13.44 | -2.47% | 2.00 | 2.57% |
| 2025-12-10 | 13.54 | 13.87 | 13.51 | 13.78 | +1.25% | 1.99 | 2.54% |
| 2025-12-09 | 13.81 | 13.82 | 13.61 | 13.61 | -2.16% | 2.42 | 3.10% |
| 2025-12-08 | 13.78 | 14.16 | 13.60 | 13.91 | +1.46% | 4.19 | 5.31% |
| 2025-12-05 | 13.42 | 13.89 | 13.36 | 13.71 | +1.18% | 4.47 | 5.74% |
| 2025-12-04 | 13.11 | 13.55 | 12.99 | 13.55 | +6.03% | 4.68 | 6.16% |
| 2025-12-03 | 12.90 | 12.97 | 12.76 | 12.78 | -1.16% | 0.79 | 1.08% |
| 2025-12-02 | 13.10 | 13.10 | 12.89 | 12.93 | -1.45% | 0.99 | 1.34% |
| 2025-12-01 | 12.99 | 13.21 | 12.96 | 13.12 | +0.85% | 1.30 | 1.74% |
| 2025-11-28 | 12.90 | 13.02 | 12.76 | 13.01 | +0.70% | 1.20 | 1.63% |
| 2025-11-27 | 12.88 | 12.96 | 12.80 | 12.92 | +0.78% | 0.89 | 1.21% |
| 2025-11-26 | 12.85 | 13.01 | 12.79 | 12.82 | -0.62% | 1.07 | 1.45% |
| 2025-11-25 | 12.83 | 12.98 | 12.78 | 12.90 | +1.10% | 1.31 | 1.78% |
| 2025-11-24 | 12.72 | 12.77 | 12.55 | 12.76 | +0.87% | 1.11 | 1.54% |
| 2025-11-21 | 12.54 | 12.85 | 12.26 | 12.65 | +0.08% | 2.37 | 3.31% |
| 2025-11-20 | 12.89 | 12.91 | 12.57 | 12.64 | -1.25% | 1.10 | 1.52% |