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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 59.00 | 63.88 | 58.01 | 62.70 | +8.48% | 9.74 | 11.03% |
| 2026-04-20 | 58.75 | 59.48 | 53.76 | 57.80 | -2.07% | 6.71 | 8.15% |
| 2026-04-17 | 58.60 | 60.91 | 58.00 | 59.02 | -3.44% | 5.73 | 6.76% |
| 2026-04-16 | 63.00 | 66.18 | 60.60 | 61.12 | -0.05% | 7.08 | 7.89% |
| 2026-04-15 | 62.17 | 66.94 | 61.14 | 61.15 | -2.69% | 8.34 | 9.08% |
| 2026-04-14 | 65.86 | 66.25 | 61.02 | 62.84 | -4.53% | 8.19 | 9.08% |
| 2026-04-13 | 73.02 | 73.53 | 63.83 | 65.82 | -12.01% | 9.32 | 9.60% |
| 2026-04-10 | 76.85 | 77.55 | 73.02 | 74.80 | +0.34% | 7.46 | 6.92% |
| 2026-04-09 | 65.36 | 77.39 | 64.47 | 74.55 | +13.82% | 10.37 | 9.97% |
| 2026-04-08 | 65.58 | 66.29 | 63.10 | 65.50 | +2.89% | 6.11 | 6.59% |
| 2026-04-07 | 65.88 | 66.71 | 62.80 | 63.66 | -3.72% | 5.79 | 6.32% |
| 2026-04-03 | 65.14 | 66.80 | 62.65 | 66.12 | +0.32% | 6.20 | 6.61% |
| 2026-04-02 | 63.55 | 68.00 | 63.00 | 65.91 | +3.06% | 8.05 | 8.51% |
| 2026-04-01 | 59.90 | 65.65 | 57.56 | 63.95 | +8.15% | 8.57 | 9.64% |
| 2026-03-31 | 59.05 | 62.20 | 57.35 | 59.13 | +1.42% | 7.84 | 9.17% |
| 2026-03-30 | 59.02 | 60.98 | 55.62 | 58.30 | +4.80% | 10.87 | 12.94% |
| 2026-03-27 | 47.61 | 55.63 | 47.42 | 55.63 | +20.00% | 8.28 | 11.11% |
| 2026-03-26 | 46.20 | 48.30 | 45.00 | 46.36 | +0.48% | 3.41 | 5.08% |
| 2026-03-25 | 43.10 | 48.30 | 43.10 | 46.14 | +7.55% | 5.66 | 8.61% |
| 2026-03-24 | 44.20 | 44.20 | 41.22 | 42.90 | +0.85% | 3.00 | 4.90% |