精测电子 sz.300567
195.30
+2.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 195.00 | 196.00 | 180.88 | 195.30 | +2.34% | 30.17 | 7.10% |
| 2026-05-21 | 205.00 | 212.36 | 189.00 | 190.83 | -3.90% | 34.29 | 7.49% |
| 2026-05-20 | 185.32 | 205.00 | 184.02 | 198.58 | +5.91% | 29.80 | 6.72% |
| 2026-05-19 | 172.76 | 189.00 | 171.44 | 187.50 | +4.82% | 28.29 | 6.88% |
| 2026-05-18 | 172.36 | 188.85 | 171.20 | 178.88 | +2.22% | 27.51 | 6.73% |
| 2026-05-15 | 159.76 | 175.60 | 152.00 | 175.00 | +10.06% | 26.20 | 6.94% |
| 2026-05-14 | 168.00 | 168.70 | 158.00 | 159.00 | -5.83% | 16.00 | 4.35% |
| 2026-05-13 | 160.22 | 170.48 | 157.27 | 168.85 | +2.08% | 20.44 | 5.50% |
| 2026-05-12 | 153.99 | 165.90 | 152.41 | 165.41 | +6.03% | 22.60 | 6.17% |
| 2026-05-11 | 145.01 | 160.00 | 144.70 | 156.00 | +8.41% | 21.44 | 6.18% |
| 2026-05-08 | 145.69 | 152.60 | 142.12 | 143.90 | -3.51% | 13.92 | 4.22% |
| 2026-05-07 | 145.35 | 149.46 | 142.08 | 149.13 | +4.47% | 18.10 | 5.46% |
| 2026-05-06 | 149.00 | 152.94 | 142.11 | 142.75 | -1.59% | 22.65 | 6.75% |
| 2026-04-30 | 137.00 | 146.99 | 136.06 | 145.05 | +6.66% | 21.89 | 6.76% |
| 2026-04-29 | 138.83 | 139.66 | 133.62 | 135.99 | -1.27% | 13.31 | 4.31% |
| 2026-04-28 | 138.50 | 145.00 | 134.58 | 137.74 | -1.44% | 19.30 | 6.09% |
| 2026-04-27 | 132.77 | 142.57 | 131.01 | 139.75 | +5.87% | 19.93 | 6.37% |
| 2026-04-24 | 132.70 | 136.06 | 129.55 | 132.00 | -0.38% | 14.42 | 4.78% |
| 2026-04-23 | 137.00 | 137.26 | 128.80 | 132.50 | -3.17% | 12.46 | 4.14% |
| 2026-04-22 | 124.82 | 139.30 | 124.82 | 136.84 | +9.15% | 22.53 | 7.41% |