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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 59.59 | 60.00 | 58.86 | 59.00 | -0.99% | 2.51 | 2.09% |
| 2025-07-21 | 59.72 | 59.85 | 59.22 | 59.59 | -0.12% | 1.71 | 1.42% |
| 2025-07-18 | 59.90 | 60.12 | 59.14 | 59.66 | -0.12% | 2.06 | 1.71% |
| 2025-07-17 | 59.15 | 60.33 | 58.73 | 59.73 | +0.96% | 2.91 | 2.42% |
| 2025-07-16 | 59.20 | 59.87 | 58.71 | 59.16 | 0.00% | 2.45 | 2.04% |
| 2025-07-15 | 58.44 | 60.26 | 58.11 | 59.16 | +1.09% | 4.04 | 3.37% |
| 2025-07-14 | 58.30 | 58.75 | 57.95 | 58.52 | +0.46% | 1.69 | 1.43% |
| 2025-07-11 | 58.29 | 58.85 | 57.71 | 58.25 | -0.14% | 2.54 | 2.15% |
| 2025-07-10 | 59.51 | 59.51 | 58.29 | 58.33 | -1.22% | 2.56 | 2.16% |
| 2025-07-09 | 60.16 | 60.33 | 58.87 | 59.05 | -1.85% | 2.54 | 2.12% |
| 2025-07-08 | 60.18 | 61.29 | 60.05 | 60.16 | +0.08% | 2.59 | 2.12% |
| 2025-07-07 | 59.44 | 60.85 | 59.41 | 60.11 | +0.92% | 2.19 | 1.80% |
| 2025-07-04 | 59.62 | 61.13 | 58.50 | 59.56 | -0.57% | 3.40 | 2.82% |
| 2025-07-03 | 59.54 | 60.08 | 59.17 | 59.90 | +0.32% | 2.06 | 1.71% |
| 2025-07-02 | 61.02 | 61.02 | 59.47 | 59.71 | -2.13% | 2.22 | 1.84% |
| 2025-07-01 | 60.43 | 61.87 | 60.33 | 61.01 | +0.66% | 3.28 | 2.66% |
| 2025-06-30 | 60.53 | 61.14 | 60.18 | 60.61 | +0.43% | 3.02 | 2.46% |
| 2025-06-27 | 60.00 | 61.05 | 59.29 | 60.35 | +2.39% | 5.12 | 4.19% |
| 2025-06-26 | 59.80 | 60.12 | 58.56 | 58.94 | -1.27% | 2.94 | 2.45% |
| 2025-06-25 | 59.12 | 59.90 | 58.71 | 59.70 | +1.19% | 3.28 | 2.73% |