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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.18 | 20.43 | 19.90 | 20.09 | -1.18% | 0.62 | 2.71% |
| 2025-07-21 | 20.50 | 20.56 | 20.19 | 20.33 | +0.15% | 0.42 | 1.82% |
| 2025-07-18 | 20.25 | 20.50 | 20.07 | 20.30 | +0.25% | 0.54 | 2.35% |
| 2025-07-17 | 20.00 | 20.42 | 19.90 | 20.25 | +0.90% | 0.60 | 2.61% |
| 2025-07-16 | 19.98 | 20.13 | 19.85 | 20.07 | +0.85% | 0.53 | 2.31% |
| 2025-07-15 | 20.23 | 20.23 | 19.68 | 19.90 | -1.44% | 0.48 | 2.09% |
| 2025-07-14 | 19.96 | 20.30 | 19.75 | 20.19 | +1.56% | 0.59 | 2.60% |
| 2025-07-11 | 19.80 | 19.91 | 19.58 | 19.88 | 0.00% | 0.42 | 1.88% |
| 2025-07-10 | 19.90 | 20.03 | 19.70 | 19.88 | -0.40% | 0.34 | 1.49% |
| 2025-07-09 | 20.10 | 20.23 | 19.90 | 19.96 | -0.70% | 0.42 | 1.85% |
| 2025-07-08 | 19.90 | 20.15 | 19.82 | 20.10 | +1.00% | 0.49 | 2.15% |
| 2025-07-07 | 19.79 | 19.95 | 19.72 | 19.90 | +0.30% | 0.31 | 1.39% |
| 2025-07-04 | 20.07 | 20.25 | 19.78 | 19.84 | -1.29% | 0.53 | 2.32% |
| 2025-07-03 | 19.95 | 20.18 | 19.73 | 20.10 | +0.95% | 0.52 | 2.30% |
| 2025-07-02 | 20.02 | 20.20 | 19.71 | 19.91 | -0.55% | 0.42 | 1.84% |
| 2025-07-01 | 20.16 | 20.26 | 19.77 | 20.02 | -0.65% | 0.45 | 1.97% |
| 2025-06-30 | 19.80 | 20.15 | 19.72 | 20.15 | +1.82% | 0.56 | 2.44% |
| 2025-06-27 | 19.95 | 20.55 | 19.72 | 19.79 | +0.56% | 0.55 | 2.45% |
| 2025-06-26 | 19.68 | 19.99 | 19.52 | 19.68 | +0.36% | 0.67 | 2.96% |
| 2025-06-25 | 19.46 | 19.69 | 19.22 | 19.61 | +0.82% | 0.47 | 2.13% |