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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.50 | 22.19 | 21.14 | 21.92 | +1.76% | 1.84 | 7.44% |
| 2025-08-18 | 21.42 | 21.74 | 21.22 | 21.54 | +0.94% | 1.71 | 6.98% |
| 2025-08-15 | 20.81 | 21.45 | 20.81 | 21.34 | -1.48% | 2.37 | 9.77% |
| 2025-08-14 | 22.74 | 23.88 | 21.01 | 21.66 | +2.56% | 3.37 | 13.55% |
| 2025-08-13 | 21.37 | 21.47 | 21.00 | 21.12 | -0.56% | 0.58 | 2.40% |
| 2025-08-12 | 21.51 | 21.51 | 20.95 | 21.24 | -1.12% | 0.52 | 2.13% |
| 2025-08-11 | 21.12 | 21.50 | 21.12 | 21.48 | +1.80% | 0.74 | 3.04% |
| 2025-08-08 | 21.04 | 21.30 | 21.00 | 21.10 | -0.94% | 0.66 | 2.73% |
| 2025-08-07 | 21.39 | 21.65 | 21.03 | 21.30 | +1.19% | 1.05 | 4.31% |
| 2025-08-06 | 20.88 | 21.15 | 20.82 | 21.05 | +0.72% | 0.58 | 2.42% |
| 2025-08-05 | 20.69 | 20.96 | 20.52 | 20.90 | +1.11% | 0.55 | 2.32% |
| 2025-08-04 | 20.22 | 20.67 | 20.19 | 20.67 | +1.37% | 0.52 | 2.21% |
| 2025-08-01 | 20.15 | 20.46 | 20.11 | 20.39 | +1.19% | 0.46 | 1.99% |
| 2025-07-31 | 20.48 | 20.80 | 20.05 | 20.15 | -1.99% | 0.62 | 2.66% |
| 2025-07-30 | 20.40 | 20.58 | 20.13 | 20.56 | +0.39% | 0.53 | 2.27% |
| 2025-07-29 | 20.76 | 20.82 | 20.34 | 20.48 | -1.63% | 0.56 | 2.41% |
| 2025-07-28 | 20.59 | 20.84 | 20.23 | 20.82 | +1.56% | 0.90 | 3.81% |
| 2025-07-25 | 19.90 | 20.67 | 19.77 | 20.50 | +3.07% | 1.24 | 5.34% |
| 2025-07-24 | 19.73 | 20.04 | 19.65 | 19.89 | +0.81% | 0.51 | 2.26% |
| 2025-07-23 | 20.08 | 20.08 | 19.44 | 19.73 | -1.79% | 0.69 | 3.06% |