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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.91 | 19.46 | 18.91 | 19.45 | +2.86% | 0.51 | 2.30% |
| 2025-06-23 | 18.47 | 18.98 | 18.35 | 18.91 | +2.38% | 0.43 | 2.01% |
| 2025-06-20 | 18.71 | 19.02 | 18.45 | 18.47 | -1.28% | 0.40 | 1.89% |
| 2025-06-19 | 19.22 | 19.40 | 18.70 | 18.71 | -2.60% | 0.45 | 2.09% |
| 2025-06-18 | 19.16 | 19.32 | 18.92 | 19.21 | +0.21% | 0.37 | 1.70% |
| 2025-06-17 | 19.26 | 19.43 | 19.01 | 19.17 | +0.10% | 0.44 | 2.00% |
| 2025-06-16 | 19.09 | 19.44 | 18.91 | 19.15 | +0.63% | 0.46 | 2.08% |
| 2025-06-13 | 19.56 | 19.64 | 18.99 | 19.03 | -3.55% | 0.68 | 3.13% |
| 2025-06-12 | 19.51 | 19.86 | 19.39 | 19.73 | +0.56% | 0.49 | 2.21% |
| 2025-06-11 | 19.64 | 19.81 | 19.44 | 19.62 | +0.05% | 0.50 | 2.24% |
| 2025-06-10 | 20.04 | 20.22 | 19.11 | 19.61 | -2.15% | 1.00 | 4.48% |
| 2025-06-09 | 19.75 | 20.33 | 19.49 | 20.04 | +1.52% | 1.10 | 4.84% |
| 2025-06-06 | 19.33 | 19.95 | 19.14 | 19.74 | +2.23% | 1.08 | 4.85% |
| 2025-06-05 | 19.30 | 19.40 | 18.95 | 19.31 | -0.05% | 0.74 | 3.40% |
| 2025-06-04 | 19.36 | 19.60 | 19.26 | 19.32 | -0.46% | 0.49 | 2.20% |
| 2025-06-03 | 19.33 | 19.71 | 19.26 | 19.41 | -0.21% | 0.62 | 2.80% |
| 2025-05-30 | 19.88 | 20.16 | 19.23 | 19.45 | -2.26% | 1.02 | 4.53% |
| 2025-05-29 | 20.00 | 20.29 | 19.85 | 19.90 | -0.70% | 0.95 | 4.17% |
| 2025-05-28 | 20.40 | 20.67 | 19.99 | 20.04 | -2.00% | 0.73 | 3.17% |
| 2025-05-27 | 20.73 | 20.82 | 20.20 | 20.45 | -1.78% | 0.94 | 4.02% |