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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.69 | 20.75 | 20.01 | 20.22 | -2.27% | 0.44 | 1.91% |
| 2025-11-18 | 21.07 | 21.07 | 20.50 | 20.69 | -1.29% | 0.49 | 2.08% |
| 2025-11-17 | 20.86 | 21.13 | 20.70 | 20.96 | +0.62% | 0.56 | 2.37% |
| 2025-11-14 | 20.70 | 21.34 | 20.50 | 20.83 | +0.19% | 0.85 | 3.53% |
| 2025-11-13 | 20.19 | 21.10 | 19.97 | 20.79 | +3.12% | 1.02 | 4.31% |
| 2025-11-12 | 20.36 | 20.38 | 19.90 | 20.16 | -1.27% | 0.46 | 2.01% |
| 2025-11-11 | 20.10 | 20.54 | 20.01 | 20.42 | +1.54% | 0.56 | 2.42% |
| 2025-11-10 | 20.03 | 20.27 | 19.85 | 20.11 | +0.35% | 0.51 | 2.25% |
| 2025-11-07 | 20.41 | 20.51 | 20.00 | 20.04 | -2.29% | 0.53 | 2.33% |
| 2025-11-06 | 20.61 | 20.64 | 20.16 | 20.51 | 0.00% | 0.51 | 2.18% |
| 2025-11-05 | 20.39 | 20.59 | 20.20 | 20.51 | 0.00% | 0.50 | 2.13% |
| 2025-11-04 | 20.60 | 20.82 | 20.38 | 20.51 | -1.06% | 0.71 | 3.03% |
| 2025-11-03 | 20.93 | 21.09 | 20.65 | 20.73 | -0.91% | 0.72 | 3.04% |
| 2025-10-31 | 21.03 | 21.42 | 20.78 | 20.92 | +0.38% | 0.80 | 3.33% |
| 2025-10-30 | 21.50 | 21.59 | 20.84 | 20.84 | -3.07% | 1.07 | 4.47% |
| 2025-10-29 | 21.18 | 21.79 | 20.96 | 21.50 | +0.51% | 2.10 | 8.59% |
| 2025-10-28 | 19.36 | 22.20 | 19.16 | 21.39 | +10.66% | 3.08 | 12.97% |
| 2025-10-27 | 19.71 | 19.90 | 19.18 | 19.33 | -2.03% | 1.03 | 4.65% |
| 2025-10-24 | 19.10 | 21.58 | 19.08 | 19.73 | +3.30% | 1.41 | 6.17% |
| 2025-10-23 | 19.03 | 19.19 | 18.80 | 19.10 | -0.05% | 0.35 | 1.60% |