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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.38 | 20.84 | 20.30 | 20.67 | +1.42% | 0.60 | 2.56% |
| 2025-09-15 | 20.49 | 20.63 | 20.30 | 20.38 | -0.49% | 0.49 | 2.09% |
| 2025-09-12 | 20.76 | 20.83 | 20.40 | 20.48 | -0.97% | 0.56 | 2.40% |
| 2025-09-11 | 20.41 | 20.75 | 20.05 | 20.68 | +1.22% | 0.50 | 2.13% |
| 2025-09-10 | 20.53 | 20.69 | 20.21 | 20.43 | -0.49% | 0.40 | 1.72% |
| 2025-09-09 | 20.89 | 21.18 | 20.41 | 20.53 | -2.61% | 0.54 | 2.28% |
| 2025-09-08 | 20.79 | 21.18 | 20.68 | 21.08 | +1.35% | 0.54 | 2.25% |
| 2025-09-05 | 20.38 | 20.89 | 20.13 | 20.80 | +2.11% | 0.64 | 2.72% |
| 2025-09-04 | 20.48 | 20.88 | 19.89 | 20.37 | +0.39% | 0.78 | 3.33% |
| 2025-09-03 | 20.85 | 21.16 | 20.20 | 20.29 | -2.59% | 0.65 | 2.74% |
| 2025-09-02 | 21.28 | 21.45 | 20.20 | 20.83 | -1.47% | 0.82 | 3.46% |
| 2025-09-01 | 21.04 | 21.46 | 20.95 | 21.14 | +1.15% | 0.73 | 3.01% |
| 2025-08-29 | 21.42 | 21.64 | 20.88 | 20.90 | -2.70% | 1.00 | 4.15% |
| 2025-08-28 | 21.50 | 22.00 | 20.65 | 21.48 | -0.19% | 1.33 | 5.45% |
| 2025-08-27 | 22.58 | 22.99 | 21.45 | 21.52 | -5.57% | 1.67 | 6.60% |
| 2025-08-26 | 22.60 | 23.75 | 22.36 | 22.79 | +0.04% | 2.28 | 8.73% |
| 2025-08-25 | 22.02 | 23.23 | 21.76 | 22.78 | +3.45% | 2.17 | 8.43% |
| 2025-08-22 | 22.16 | 22.44 | 21.82 | 22.02 | -1.21% | 1.26 | 5.00% |
| 2025-08-21 | 21.90 | 22.76 | 21.51 | 22.29 | +1.55% | 2.06 | 8.15% |
| 2025-08-20 | 21.82 | 22.11 | 21.52 | 21.95 | +0.14% | 1.36 | 5.47% |