田中精机 sz.300461
49.72
-1.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 51.00 | 51.58 | 49.10 | 49.72 | -1.41% | 4.13 | 5.73% |
| 2026-05-21 | 50.74 | 53.88 | 49.22 | 50.43 | -0.77% | 6.52 | 8.81% |
| 2026-05-20 | 52.19 | 52.73 | 49.68 | 50.82 | -2.12% | 5.43 | 7.43% |
| 2026-05-19 | 57.72 | 59.44 | 50.70 | 51.92 | -8.69% | 11.26 | 14.32% |
| 2026-05-18 | 53.49 | 58.72 | 52.02 | 56.86 | +5.35% | 8.56 | 10.58% |
| 2026-05-15 | 51.93 | 56.15 | 51.40 | 53.97 | +2.08% | 7.27 | 9.39% |
| 2026-05-14 | 52.00 | 54.75 | 49.00 | 52.87 | +1.50% | 6.43 | 8.64% |
| 2026-05-13 | 53.37 | 57.32 | 51.60 | 52.09 | -2.96% | 6.97 | 9.11% |
| 2026-05-12 | 61.77 | 62.04 | 53.35 | 53.68 | -11.52% | 7.36 | 9.02% |
| 2026-05-11 | 60.50 | 61.85 | 57.99 | 60.67 | +2.41% | 6.31 | 7.29% |
| 2026-05-08 | 54.93 | 62.30 | 53.98 | 59.24 | +7.44% | 8.19 | 9.66% |
| 2026-05-07 | 53.72 | 57.97 | 53.50 | 55.14 | +3.45% | 6.83 | 8.52% |
| 2026-05-06 | 52.22 | 54.46 | 51.45 | 53.30 | +0.99% | 4.47 | 5.85% |
| 2026-04-30 | 53.04 | 56.03 | 51.37 | 52.78 | -0.42% | 6.18 | 8.03% |
| 2026-04-29 | 54.00 | 57.29 | 52.92 | 53.00 | -5.44% | 5.82 | 7.41% |
| 2026-04-28 | 58.20 | 58.79 | 55.60 | 56.05 | -5.29% | 4.74 | 5.81% |
| 2026-04-27 | 59.20 | 59.56 | 57.03 | 59.18 | +0.12% | 4.64 | 5.55% |
| 2026-04-24 | 58.65 | 60.32 | 57.77 | 59.11 | +0.03% | 4.06 | 4.80% |
| 2026-04-23 | 63.01 | 63.20 | 57.88 | 59.09 | -7.66% | 9.01 | 10.47% |
| 2026-04-22 | 61.39 | 68.58 | 60.68 | 63.99 | +2.06% | 9.89 | 10.73% |