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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 62.31 | 62.88 | 61.54 | 61.86 | -1.02% | 4.58 | 3.65% |
| 2025-08-18 | 62.12 | 63.15 | 61.56 | 62.50 | +1.02% | 5.92 | 4.70% |
| 2025-08-15 | 60.08 | 62.16 | 60.08 | 61.87 | +2.65% | 5.06 | 4.08% |
| 2025-08-14 | 61.24 | 63.00 | 60.25 | 60.27 | -1.60% | 4.52 | 3.64% |
| 2025-08-13 | 60.18 | 61.50 | 59.88 | 61.25 | +1.83% | 5.16 | 4.18% |
| 2025-08-12 | 60.21 | 60.62 | 59.46 | 60.15 | +0.08% | 4.12 | 3.39% |
| 2025-08-11 | 58.08 | 60.49 | 58.06 | 60.10 | +3.18% | 5.74 | 4.76% |
| 2025-08-08 | 59.35 | 59.52 | 58.06 | 58.25 | -2.13% | 4.94 | 4.18% |
| 2025-08-07 | 59.27 | 60.50 | 59.11 | 59.52 | +0.44% | 4.24 | 3.51% |
| 2025-08-06 | 58.75 | 59.27 | 58.37 | 59.26 | +0.87% | 3.20 | 2.69% |
| 2025-08-05 | 58.75 | 59.19 | 58.46 | 58.75 | 0.00% | 2.90 | 2.44% |
| 2025-08-04 | 58.04 | 59.36 | 57.98 | 58.75 | -0.09% | 2.68 | 2.26% |
| 2025-08-01 | 59.89 | 60.35 | 58.40 | 58.80 | -1.84% | 3.90 | 3.25% |
| 2025-07-31 | 59.78 | 61.86 | 59.63 | 59.90 | +0.03% | 5.49 | 4.48% |
| 2025-07-30 | 60.79 | 60.88 | 59.45 | 59.88 | -1.61% | 3.94 | 3.24% |
| 2025-07-29 | 60.30 | 61.55 | 60.02 | 60.86 | +0.71% | 3.90 | 3.17% |
| 2025-07-28 | 61.08 | 61.38 | 60.36 | 60.43 | -1.06% | 3.00 | 2.44% |
| 2025-07-25 | 60.45 | 61.08 | 59.59 | 61.08 | +1.01% | 4.18 | 3.43% |
| 2025-07-24 | 59.88 | 60.90 | 59.75 | 60.47 | +0.99% | 3.51 | 2.87% |
| 2025-07-23 | 59.02 | 60.74 | 58.80 | 59.88 | +1.49% | 4.06 | 3.35% |