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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 56.90 | 57.78 | 56.65 | 57.53 | +1.18% | 1.42 | 1.23% |
| 2025-05-23 | 57.16 | 57.55 | 56.76 | 56.86 | -0.56% | 1.92 | 1.67% |
| 2025-05-22 | 57.86 | 58.49 | 57.16 | 57.18 | -1.53% | 1.81 | 1.55% |
| 2025-05-21 | 58.28 | 58.56 | 57.65 | 58.07 | -1.01% | 2.09 | 1.78% |
| 2025-05-20 | 58.41 | 58.81 | 57.92 | 58.66 | +0.02% | 1.73 | 1.47% |
| 2025-05-19 | 57.91 | 58.65 | 56.90 | 58.65 | +1.26% | 2.39 | 2.04% |
| 2025-05-16 | 58.80 | 59.22 | 57.84 | 57.92 | -1.86% | 2.62 | 2.22% |
| 2025-05-15 | 60.75 | 60.75 | 58.83 | 59.02 | -2.85% | 2.50 | 2.09% |
| 2025-05-14 | 60.09 | 61.10 | 60.05 | 60.75 | +1.17% | 2.59 | 2.11% |
| 2025-05-13 | 61.80 | 61.88 | 59.91 | 60.05 | -1.49% | 3.59 | 2.92% |
| 2025-05-12 | 61.70 | 62.04 | 60.51 | 60.96 | -0.31% | 3.59 | 2.90% |
| 2025-05-09 | 63.50 | 63.76 | 60.85 | 61.15 | -4.09% | 4.50 | 3.62% |
| 2025-05-08 | 63.02 | 63.95 | 62.70 | 63.76 | +0.90% | 3.34 | 2.60% |
| 2025-05-07 | 64.00 | 64.55 | 62.35 | 63.19 | -0.21% | 3.82 | 2.98% |
| 2025-05-06 | 61.30 | 64.25 | 60.98 | 63.32 | +4.09% | 5.65 | 4.46% |