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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.60 | 13.76 | 13.40 | 13.45 | -1.47% | 1.96 | 2.54% |
| 2025-10-21 | 13.47 | 13.68 | 13.38 | 13.65 | +1.34% | 1.36 | 1.75% |
| 2025-10-20 | 13.53 | 13.75 | 13.35 | 13.47 | +0.67% | 1.70 | 2.21% |
| 2025-10-17 | 13.86 | 13.91 | 13.35 | 13.38 | -3.74% | 2.10 | 2.72% |
| 2025-10-16 | 14.22 | 14.28 | 13.85 | 13.90 | -3.07% | 2.14 | 2.68% |
| 2025-10-15 | 13.98 | 14.39 | 13.85 | 14.34 | +2.79% | 2.12 | 2.63% |
| 2025-10-14 | 14.62 | 14.68 | 13.87 | 13.95 | -3.98% | 3.05 | 3.75% |
| 2025-10-13 | 14.23 | 14.54 | 13.89 | 14.53 | -2.80% | 3.08 | 3.77% |
| 2025-10-10 | 15.36 | 15.67 | 14.86 | 14.95 | -2.60% | 3.20 | 3.67% |
| 2025-10-09 | 15.56 | 15.61 | 15.17 | 15.35 | -1.35% | 3.08 | 3.51% |
| 2025-09-30 | 15.99 | 16.05 | 15.54 | 15.56 | -3.11% | 3.74 | 4.17% |
| 2025-09-29 | 15.66 | 16.19 | 15.52 | 16.06 | +2.88% | 3.48 | 3.82% |
| 2025-09-26 | 15.87 | 16.15 | 15.52 | 15.61 | -2.68% | 3.30 | 3.66% |
| 2025-09-25 | 16.48 | 16.82 | 15.86 | 16.04 | -2.78% | 5.20 | 5.62% |
| 2025-09-24 | 16.23 | 16.58 | 15.86 | 16.50 | +0.30% | 4.28 | 4.59% |
| 2025-09-23 | 16.83 | 17.29 | 16.08 | 16.45 | -2.94% | 6.16 | 6.50% |
| 2025-09-22 | 16.13 | 17.33 | 15.98 | 16.94 | +6.26% | 8.05 | 8.35% |
| 2025-09-19 | 16.36 | 16.47 | 15.86 | 15.95 | -3.73% | 6.25 | 6.79% |
| 2025-09-18 | 17.34 | 17.93 | 16.32 | 16.57 | -2.41% | 10.96 | 11.16% |
| 2025-09-17 | 17.34 | 17.85 | 16.77 | 16.97 | -2.07% | 10.19 | 10.41% |