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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.41 | 19.45 | 18.58 | 19.10 | -0.93% | 0.55 | 2.57% |
| 2025-12-16 | 19.83 | 19.94 | 19.28 | 19.28 | -3.21% | 0.41 | 1.86% |
| 2025-12-15 | 19.80 | 20.05 | 19.42 | 19.92 | -0.05% | 0.45 | 1.98% |
| 2025-12-12 | 20.41 | 20.65 | 19.88 | 19.93 | -2.35% | 0.55 | 2.38% |
| 2025-12-11 | 20.80 | 21.08 | 20.40 | 20.41 | -2.16% | 0.60 | 2.55% |
| 2025-12-10 | 20.77 | 21.12 | 20.55 | 20.86 | +0.82% | 0.62 | 2.60% |
| 2025-12-09 | 20.88 | 21.00 | 20.58 | 20.69 | -0.91% | 0.38 | 1.59% |
| 2025-12-08 | 20.84 | 20.99 | 20.74 | 20.88 | +0.63% | 0.41 | 1.73% |
| 2025-12-05 | 20.09 | 20.78 | 20.09 | 20.75 | +2.47% | 0.40 | 1.70% |
| 2025-12-04 | 20.29 | 20.46 | 19.94 | 20.25 | -0.05% | 0.31 | 1.34% |
| 2025-12-03 | 20.67 | 20.67 | 20.12 | 20.26 | -1.55% | 0.29 | 1.26% |
| 2025-12-02 | 20.72 | 20.89 | 20.56 | 20.58 | -1.06% | 0.34 | 1.43% |
| 2025-12-01 | 20.84 | 21.04 | 20.64 | 20.80 | +0.14% | 0.53 | 2.24% |
| 2025-11-28 | 20.18 | 20.85 | 20.08 | 20.77 | +2.92% | 0.54 | 2.32% |
| 2025-11-27 | 20.02 | 20.40 | 19.90 | 20.18 | +0.05% | 0.25 | 1.08% |
| 2025-11-26 | 20.25 | 20.63 | 20.04 | 20.17 | -0.54% | 0.40 | 1.72% |
| 2025-11-25 | 20.11 | 20.50 | 19.90 | 20.28 | +1.50% | 0.45 | 1.95% |
| 2025-11-24 | 19.64 | 20.08 | 19.51 | 19.98 | +2.51% | 0.41 | 1.81% |
| 2025-11-21 | 20.05 | 20.32 | 19.28 | 19.49 | -3.85% | 0.54 | 2.41% |
| 2025-11-20 | 20.48 | 20.50 | 20.00 | 20.27 | +0.25% | 0.36 | 1.56% |