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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.93 | 13.00 | 12.75 | 12.80 | -1.08% | 1.15 | 1.57% |
| 2025-11-18 | 13.05 | 13.05 | 12.91 | 12.94 | -1.15% | 1.03 | 1.40% |
| 2025-11-17 | 13.13 | 13.17 | 12.90 | 13.09 | -0.30% | 1.63 | 2.20% |
| 2025-11-14 | 13.13 | 13.27 | 13.10 | 13.13 | -0.83% | 1.04 | 1.38% |
| 2025-11-13 | 13.21 | 13.30 | 13.10 | 13.24 | +0.30% | 1.37 | 1.82% |
| 2025-11-12 | 13.33 | 13.37 | 13.10 | 13.20 | -0.90% | 1.31 | 1.74% |
| 2025-11-11 | 13.25 | 13.43 | 13.22 | 13.32 | +0.76% | 1.48 | 1.94% |
| 2025-11-10 | 13.22 | 13.24 | 13.14 | 13.22 | +0.23% | 1.42 | 1.88% |
| 2025-11-07 | 13.58 | 13.61 | 13.16 | 13.19 | -3.58% | 3.34 | 4.42% |
| 2025-11-06 | 13.45 | 13.78 | 13.31 | 13.68 | +2.09% | 2.74 | 3.55% |
| 2025-11-05 | 13.26 | 13.53 | 13.25 | 13.40 | -0.37% | 1.61 | 2.10% |
| 2025-11-04 | 13.76 | 13.78 | 13.37 | 13.45 | -2.54% | 1.97 | 2.56% |
| 2025-11-03 | 13.87 | 13.92 | 13.63 | 13.80 | -0.29% | 2.03 | 2.59% |
| 2025-10-31 | 13.61 | 13.99 | 13.61 | 13.84 | +1.54% | 2.42 | 3.06% |
| 2025-10-30 | 14.00 | 14.08 | 13.63 | 13.63 | -2.29% | 2.39 | 3.04% |
| 2025-10-29 | 13.88 | 14.00 | 13.79 | 13.95 | +0.14% | 2.09 | 2.64% |
| 2025-10-28 | 13.90 | 14.06 | 13.77 | 13.93 | 0.00% | 2.92 | 3.68% |
| 2025-10-27 | 13.75 | 13.94 | 13.67 | 13.93 | +2.28% | 3.21 | 4.08% |
| 2025-10-24 | 13.66 | 13.80 | 13.52 | 13.62 | +0.37% | 3.25 | 4.18% |
| 2025-10-23 | 13.61 | 13.66 | 13.23 | 13.57 | +0.89% | 1.97 | 2.59% |