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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 44.00 | 45.00 | 42.01 | 42.54 | -5.30% | 3.71 | 5.98% |
| 2026-03-20 | 44.07 | 48.11 | 40.61 | 44.92 | +1.29% | 7.12 | 11.20% |
| 2026-03-19 | 49.89 | 49.89 | 43.58 | 44.35 | -12.70% | 7.04 | 10.64% |
| 2026-03-18 | 53.94 | 55.55 | 50.55 | 50.80 | -5.93% | 5.79 | 7.76% |
| 2026-03-17 | 53.90 | 60.65 | 53.00 | 54.00 | +3.05% | 8.66 | 10.55% |
| 2026-03-16 | 59.29 | 59.87 | 50.65 | 52.40 | -11.62% | 6.15 | 7.96% |
| 2026-03-13 | 58.04 | 61.50 | 56.01 | 59.29 | +1.18% | 4.37 | 5.10% |
| 2026-03-12 | 56.34 | 64.00 | 56.00 | 58.60 | +3.72% | 6.19 | 7.22% |
| 2026-03-11 | 56.30 | 58.25 | 54.50 | 56.50 | -0.39% | 3.61 | 4.44% |
| 2026-03-10 | 57.01 | 59.47 | 56.01 | 56.72 | +0.67% | 5.85 | 7.04% |
| 2026-03-09 | 59.00 | 60.77 | 53.29 | 56.34 | -8.02% | 6.20 | 7.61% |
| 2026-03-06 | 56.99 | 61.27 | 55.04 | 61.25 | +9.47% | 4.63 | 5.58% |
| 2026-03-05 | 54.00 | 57.58 | 53.50 | 55.95 | +4.58% | 4.00 | 5.01% |
| 2026-03-04 | 52.04 | 53.99 | 51.51 | 53.50 | +2.88% | 2.30 | 3.03% |
| 2026-03-03 | 55.58 | 55.68 | 50.80 | 52.00 | -4.46% | 2.73 | 3.61% |
| 2026-03-02 | 52.76 | 56.68 | 50.82 | 54.43 | +2.12% | 2.83 | 3.63% |
| 2026-02-27 | 56.61 | 56.99 | 52.20 | 53.30 | -3.96% | 2.93 | 3.79% |
| 2026-02-26 | 57.51 | 58.28 | 47.66 | 55.50 | -3.50% | 5.18 | 6.62% |
| 2026-02-25 | 56.84 | 57.94 | 54.90 | 57.51 | +1.90% | 6.04 | 7.44% |
| 2026-02-24 | 56.77 | 59.00 | 55.03 | 56.44 | +3.18% | 6.53 | 7.93% |