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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.34 | 20.85 | 19.91 | 20.82 | +2.16% | 1.55 | 6.68% |
| 2025-05-23 | 18.91 | 22.08 | 18.62 | 20.38 | +6.81% | 3.29 | 13.99% |
| 2025-05-22 | 18.95 | 19.84 | 18.69 | 19.08 | 0.00% | 0.88 | 4.05% |
| 2025-05-21 | 19.36 | 20.06 | 19.02 | 19.08 | -1.09% | 0.93 | 4.22% |
| 2025-05-20 | 19.38 | 19.48 | 19.08 | 19.29 | -0.16% | 0.48 | 2.18% |
| 2025-05-19 | 19.28 | 19.46 | 18.93 | 19.32 | +0.36% | 0.44 | 2.01% |
| 2025-05-16 | 19.33 | 19.70 | 19.01 | 19.25 | -0.47% | 0.59 | 2.65% |
| 2025-05-15 | 19.36 | 19.54 | 19.01 | 19.34 | -0.21% | 0.48 | 2.17% |
| 2025-05-14 | 19.54 | 19.79 | 19.26 | 19.38 | -0.62% | 0.60 | 2.69% |
| 2025-05-13 | 20.21 | 20.28 | 19.45 | 19.50 | -2.06% | 0.67 | 2.96% |
| 2025-05-12 | 20.10 | 20.10 | 19.74 | 19.91 | +0.91% | 0.78 | 3.42% |
| 2025-05-09 | 20.20 | 20.20 | 19.55 | 19.73 | -1.84% | 0.47 | 2.11% |
| 2025-05-08 | 19.59 | 20.20 | 19.56 | 20.10 | +2.50% | 0.62 | 2.72% |
| 2025-05-07 | 20.02 | 20.09 | 19.31 | 19.61 | -0.56% | 0.64 | 2.83% |
| 2025-05-06 | 18.87 | 19.78 | 18.87 | 19.72 | +4.95% | 0.61 | 2.75% |