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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.90 | 20.45 | 19.68 | 20.44 | +2.97% | 0.79 | 2.73% |
| 2026-01-15 | 19.90 | 19.99 | 19.61 | 19.85 | +0.05% | 0.47 | 1.64% |
| 2026-01-14 | 19.78 | 20.25 | 19.50 | 19.84 | +0.35% | 0.78 | 2.72% |
| 2026-01-13 | 19.82 | 20.10 | 19.48 | 19.77 | -0.35% | 0.69 | 2.43% |
| 2026-01-12 | 19.58 | 20.03 | 19.50 | 19.84 | +1.28% | 0.61 | 2.16% |
| 2026-01-09 | 19.50 | 19.66 | 19.24 | 19.59 | +0.46% | 0.65 | 2.31% |
| 2026-01-08 | 18.86 | 19.68 | 18.86 | 19.50 | +3.34% | 0.64 | 2.29% |
| 2026-01-07 | 19.27 | 19.40 | 18.83 | 18.87 | -2.98% | 0.72 | 2.61% |
| 2026-01-06 | 19.29 | 19.87 | 19.17 | 19.45 | +1.09% | 0.81 | 2.89% |
| 2026-01-05 | 19.04 | 19.36 | 18.98 | 19.24 | +0.84% | 0.35 | 1.26% |
| 2025-12-31 | 19.03 | 19.28 | 18.77 | 19.08 | +0.37% | 0.30 | 1.11% |
| 2025-12-30 | 19.10 | 19.27 | 18.87 | 19.01 | -0.63% | 0.35 | 1.27% |
| 2025-12-29 | 19.28 | 19.37 | 18.99 | 19.13 | -0.57% | 0.30 | 1.08% |
| 2025-12-26 | 19.83 | 19.83 | 19.23 | 19.24 | -3.02% | 0.40 | 1.42% |
| 2025-12-25 | 19.45 | 19.90 | 19.31 | 19.84 | +2.11% | 0.33 | 1.18% |
| 2025-12-24 | 19.38 | 19.60 | 19.11 | 19.43 | +0.67% | 0.28 | 1.01% |
| 2025-12-23 | 19.36 | 19.44 | 19.11 | 19.30 | +0.05% | 0.36 | 1.28% |
| 2025-12-22 | 19.32 | 19.64 | 19.26 | 19.29 | +0.05% | 0.39 | 1.38% |
| 2025-12-19 | 19.17 | 19.50 | 19.17 | 19.28 | +0.57% | 0.30 | 1.06% |
| 2025-12-18 | 18.96 | 19.42 | 18.78 | 19.17 | +0.37% | 0.30 | 1.39% |