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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.89 | 19.34 | 18.60 | 19.11 | +1.27% | 0.38 | 1.73% |
| 2025-10-21 | 18.41 | 18.94 | 18.28 | 18.87 | +3.00% | 0.39 | 1.83% |
| 2025-10-20 | 17.85 | 18.34 | 17.85 | 18.32 | +4.03% | 0.41 | 1.99% |
| 2025-10-17 | 18.22 | 18.22 | 17.61 | 17.61 | -2.44% | 0.31 | 1.50% |
| 2025-10-16 | 18.28 | 18.34 | 17.98 | 18.05 | -1.58% | 0.29 | 1.39% |
| 2025-10-15 | 18.12 | 18.40 | 17.96 | 18.34 | +1.21% | 0.33 | 1.61% |
| 2025-10-14 | 18.62 | 18.98 | 18.05 | 18.12 | -2.63% | 0.44 | 2.08% |
| 2025-10-13 | 18.00 | 18.83 | 17.39 | 18.61 | -0.64% | 0.55 | 2.60% |
| 2025-10-10 | 18.90 | 19.12 | 18.60 | 18.73 | -1.00% | 0.45 | 2.12% |
| 2025-10-09 | 19.13 | 19.28 | 18.91 | 18.92 | -1.05% | 0.51 | 2.37% |
| 2025-09-30 | 19.26 | 19.65 | 19.11 | 19.12 | -0.73% | 0.33 | 1.51% |
| 2025-09-29 | 19.15 | 19.44 | 18.88 | 19.26 | +0.57% | 0.38 | 1.75% |
| 2025-09-26 | 19.35 | 19.52 | 19.10 | 19.15 | -1.29% | 0.33 | 1.51% |
| 2025-09-25 | 19.68 | 19.93 | 19.40 | 19.40 | -1.92% | 0.37 | 1.65% |
| 2025-09-24 | 19.38 | 19.83 | 19.35 | 19.78 | +1.07% | 0.44 | 1.98% |
| 2025-09-23 | 19.84 | 19.99 | 19.01 | 19.57 | -1.66% | 0.62 | 2.79% |
| 2025-09-22 | 19.73 | 20.30 | 19.68 | 19.90 | +1.22% | 0.52 | 2.31% |
| 2025-09-19 | 20.01 | 20.29 | 19.50 | 19.66 | -1.75% | 0.51 | 2.28% |
| 2025-09-18 | 20.68 | 20.82 | 19.88 | 20.01 | -3.71% | 0.79 | 3.39% |
| 2025-09-17 | 20.70 | 20.93 | 20.56 | 20.78 | +0.53% | 0.50 | 2.10% |