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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.57 | 17.72 | 15.57 | 17.33 | +12.50% | 15.64 | 16.47% |
| 2025-09-15 | 15.05 | 15.84 | 14.98 | 15.41 | +3.07% | 6.68 | 7.58% |
| 2025-09-12 | 15.35 | 15.35 | 14.95 | 14.95 | -2.60% | 4.20 | 4.87% |
| 2025-09-11 | 15.13 | 15.39 | 14.89 | 15.35 | +1.05% | 4.66 | 5.37% |
| 2025-09-10 | 15.22 | 15.47 | 15.00 | 15.19 | -0.98% | 5.40 | 6.22% |
| 2025-09-09 | 14.84 | 15.53 | 14.63 | 15.34 | +3.15% | 9.17 | 10.55% |
| 2025-09-08 | 14.02 | 15.07 | 14.02 | 14.87 | +5.08% | 7.97 | 9.47% |
| 2025-09-05 | 13.49 | 14.22 | 13.39 | 14.15 | +4.96% | 4.42 | 5.54% |
| 2025-09-04 | 14.00 | 14.16 | 13.25 | 13.48 | -4.25% | 4.42 | 5.63% |
| 2025-09-03 | 14.79 | 15.15 | 13.92 | 14.08 | -4.73% | 5.29 | 6.46% |
| 2025-09-02 | 14.09 | 14.97 | 13.29 | 14.78 | +3.71% | 9.07 | 11.18% |
| 2025-09-01 | 14.52 | 14.75 | 14.15 | 14.25 | -1.72% | 4.68 | 5.68% |
| 2025-08-29 | 13.73 | 14.82 | 13.52 | 14.50 | +5.06% | 7.54 | 9.21% |
| 2025-08-28 | 13.87 | 14.03 | 13.27 | 13.80 | -0.65% | 4.36 | 5.58% |
| 2025-08-27 | 14.62 | 14.87 | 13.88 | 13.89 | -4.66% | 5.31 | 6.44% |
| 2025-08-26 | 14.56 | 14.74 | 14.28 | 14.57 | -1.95% | 4.39 | 5.27% |
| 2025-08-25 | 14.67 | 15.30 | 14.62 | 14.86 | +0.95% | 5.38 | 6.32% |
| 2025-08-22 | 14.60 | 14.78 | 14.54 | 14.72 | +0.14% | 3.65 | 4.36% |
| 2025-08-21 | 15.17 | 15.20 | 14.60 | 14.70 | -3.09% | 4.83 | 5.70% |
| 2025-08-20 | 15.12 | 15.32 | 14.94 | 15.17 | -0.20% | 4.60 | 5.33% |