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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 128.00 | 128.49 | 123.20 | 125.37 | -2.72% | 8.53 | 3.01% |
| 2026-04-20 | 127.00 | 131.00 | 122.00 | 128.88 | +1.02% | 10.77 | 3.72% |
| 2026-04-17 | 129.50 | 130.10 | 125.05 | 127.58 | -2.16% | 11.30 | 3.92% |
| 2026-04-16 | 130.84 | 131.60 | 128.45 | 130.40 | +0.06% | 9.33 | 3.16% |
| 2026-04-15 | 134.00 | 136.00 | 129.79 | 130.32 | -1.12% | 9.81 | 3.24% |
| 2026-04-14 | 128.00 | 134.67 | 127.50 | 131.79 | +3.40% | 11.17 | 3.74% |
| 2026-04-13 | 129.33 | 130.66 | 123.67 | 127.46 | -2.30% | 13.17 | 4.58% |
| 2026-04-10 | 133.56 | 137.78 | 130.13 | 130.46 | -0.96% | 11.88 | 3.91% |
| 2026-04-09 | 126.00 | 135.98 | 125.50 | 131.72 | +2.73% | 13.96 | 4.66% |
| 2026-04-08 | 124.80 | 129.30 | 123.04 | 128.22 | +7.40% | 13.49 | 4.67% |
| 2026-04-07 | 118.37 | 121.81 | 116.48 | 119.38 | +2.03% | 8.95 | 3.29% |
| 2026-04-03 | 118.70 | 120.00 | 114.33 | 117.00 | -0.66% | 10.00 | 3.75% |
| 2026-04-02 | 127.69 | 127.73 | 116.21 | 117.78 | -7.77% | 13.73 | 5.03% |
| 2026-04-01 | 131.00 | 132.34 | 126.50 | 127.70 | +1.59% | 8.37 | 2.86% |
| 2026-03-31 | 132.07 | 133.51 | 125.11 | 125.70 | -5.77% | 8.83 | 3.02% |
| 2026-03-30 | 125.55 | 134.76 | 123.00 | 133.40 | +4.79% | 11.46 | 3.87% |
| 2026-03-27 | 124.51 | 128.90 | 123.22 | 127.30 | +1.25% | 7.54 | 2.62% |
| 2026-03-26 | 128.52 | 130.00 | 125.00 | 125.73 | -1.96% | 6.25 | 2.16% |
| 2026-03-25 | 130.02 | 132.87 | 126.86 | 128.25 | +1.66% | 10.76 | 3.66% |
| 2026-03-24 | 123.00 | 127.12 | 120.42 | 126.16 | +4.26% | 10.47 | 3.71% |