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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 54.00 | 57.17 | 51.87 | 54.70 | +3.80% | 5.95 | 7.60% |
| 2026-02-12 | 53.11 | 55.50 | 52.18 | 52.70 | -2.80% | 7.32 | 9.51% |
| 2026-02-11 | 50.17 | 55.43 | 49.00 | 54.22 | +10.83% | 8.06 | 10.40% |
| 2026-02-10 | 48.41 | 50.20 | 46.09 | 48.92 | +0.45% | 7.43 | 10.73% |
| 2026-02-09 | 52.24 | 52.99 | 48.34 | 48.70 | -3.70% | 9.22 | 12.77% |
| 2026-02-06 | 44.26 | 50.57 | 44.26 | 50.57 | +20.00% | 7.52 | 10.93% |
| 2026-02-05 | 41.35 | 42.14 | 40.99 | 42.14 | +19.99% | 1.78 | 2.96% |
| 2026-02-04 | 40.73 | 43.44 | 35.12 | 35.12 | -11.29% | 5.40 | 9.08% |
| 2026-02-03 | 38.23 | 40.94 | 38.23 | 39.59 | +4.57% | 5.26 | 9.24% |
| 2026-02-02 | 35.13 | 39.71 | 35.13 | 37.86 | +10.35% | 4.52 | 8.27% |
| 2026-01-30 | 34.51 | 35.50 | 31.76 | 34.31 | -0.55% | 3.52 | 7.32% |
| 2026-01-29 | 35.18 | 36.44 | 33.80 | 34.50 | -1.20% | 3.50 | 6.96% |
| 2026-01-28 | 37.15 | 37.46 | 33.59 | 34.92 | +0.29% | 5.31 | 10.55% |
| 2026-01-27 | 30.91 | 37.10 | 30.85 | 34.82 | +7.74% | 8.70 | 17.84% |
| 2026-01-26 | 29.39 | 32.78 | 29.00 | 32.32 | +18.30% | 9.75 | 21.33% |
| 2026-01-23 | 23.41 | 27.68 | 23.23 | 27.32 | +16.45% | 4.93 | 13.43% |
| 2026-01-22 | 22.53 | 23.85 | 22.16 | 23.46 | +4.08% | 2.23 | 6.73% |
| 2026-01-21 | 22.68 | 23.18 | 22.06 | 22.54 | +0.31% | 1.72 | 5.29% |
| 2026-01-20 | 22.14 | 23.65 | 22.14 | 22.47 | -1.23% | 3.05 | 9.32% |
| 2026-01-19 | 20.23 | 23.99 | 19.92 | 22.75 | +11.30% | 3.45 | 11.00% |