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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 59.00 | 59.19 | 58.64 | 59.00 | -0.03% | 2.82 | 2.37% |
| 2025-06-23 | 55.51 | 59.58 | 55.00 | 59.02 | +5.52% | 6.68 | 5.65% |
| 2025-06-20 | 56.51 | 57.19 | 55.82 | 55.93 | -1.18% | 1.69 | 1.48% |
| 2025-06-19 | 57.10 | 57.93 | 56.51 | 56.60 | -1.05% | 2.45 | 2.12% |
| 2025-06-18 | 57.00 | 57.40 | 56.89 | 57.20 | +0.16% | 1.42 | 1.23% |
| 2025-06-17 | 57.69 | 58.00 | 56.80 | 57.11 | -1.01% | 1.83 | 1.58% |
| 2025-06-16 | 56.72 | 58.15 | 56.51 | 57.69 | +1.12% | 2.60 | 2.23% |
| 2025-06-13 | 57.77 | 58.15 | 56.80 | 57.05 | -1.54% | 2.30 | 1.99% |
| 2025-06-12 | 58.02 | 58.95 | 57.72 | 57.94 | -0.12% | 1.43 | 1.21% |
| 2025-06-11 | 58.04 | 58.88 | 57.88 | 58.01 | -0.05% | 1.18 | 1.00% |
| 2025-06-10 | 59.50 | 59.60 | 57.55 | 58.04 | -2.45% | 2.27 | 1.92% |
| 2025-06-09 | 59.36 | 60.20 | 59.10 | 59.50 | -0.83% | 2.93 | 2.43% |
| 2025-06-06 | 57.56 | 60.99 | 57.52 | 60.00 | +3.39% | 4.87 | 4.03% |
| 2025-06-05 | 57.90 | 58.30 | 57.11 | 58.03 | +0.52% | 2.09 | 1.80% |
| 2025-06-04 | 57.39 | 57.96 | 57.38 | 57.73 | +0.40% | 1.32 | 1.13% |
| 2025-06-03 | 56.85 | 57.89 | 56.62 | 57.50 | +0.67% | 1.13 | 0.97% |
| 2025-05-30 | 57.77 | 57.96 | 57.00 | 57.12 | -1.72% | 1.35 | 1.17% |
| 2025-05-29 | 57.02 | 58.32 | 56.84 | 58.12 | +2.07% | 2.20 | 1.88% |
| 2025-05-28 | 57.18 | 57.42 | 56.70 | 56.94 | +0.25% | 1.20 | 1.05% |
| 2025-05-27 | 57.50 | 57.51 | 56.76 | 56.80 | -1.27% | 1.37 | 1.19% |