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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 127.15 | 128.00 | 119.50 | 121.00 | -6.52% | 10.49 | 3.74% |
| 2026-03-20 | 129.17 | 134.26 | 128.15 | 129.44 | +1.55% | 10.75 | 3.61% |
| 2026-03-19 | 128.86 | 131.00 | 126.60 | 127.47 | -2.62% | 6.20 | 2.13% |
| 2026-03-18 | 127.29 | 132.65 | 127.26 | 130.90 | +3.23% | 8.47 | 2.87% |
| 2026-03-17 | 136.62 | 136.88 | 126.70 | 126.80 | -5.91% | 10.70 | 3.64% |
| 2026-03-16 | 135.09 | 136.38 | 127.00 | 134.76 | -0.10% | 12.79 | 4.30% |
| 2026-03-13 | 132.80 | 140.00 | 130.88 | 134.90 | +1.02% | 8.97 | 2.90% |
| 2026-03-12 | 134.79 | 136.93 | 132.05 | 133.54 | -1.41% | 8.63 | 2.83% |
| 2026-03-11 | 142.60 | 142.79 | 134.70 | 135.45 | -5.15% | 12.96 | 4.15% |
| 2026-03-10 | 138.93 | 146.59 | 138.93 | 142.80 | +1.99% | 10.25 | 3.15% |
| 2026-03-09 | 136.99 | 141.20 | 132.41 | 140.01 | -2.64% | 15.42 | 4.98% |
| 2026-03-06 | 146.33 | 150.31 | 143.20 | 143.81 | -1.95% | 11.54 | 3.50% |
| 2026-03-05 | 147.02 | 153.85 | 144.20 | 146.67 | +4.32% | 17.01 | 5.03% |
| 2026-03-04 | 138.44 | 144.58 | 138.00 | 140.60 | +0.54% | 14.80 | 4.64% |
| 2026-03-03 | 151.50 | 159.50 | 138.50 | 139.85 | -8.89% | 26.69 | 7.98% |
| 2026-03-02 | 151.00 | 157.90 | 149.05 | 153.50 | +0.50% | 16.23 | 4.66% |
| 2026-02-27 | 152.10 | 153.64 | 147.80 | 152.73 | -1.46% | 12.92 | 3.77% |
| 2026-02-26 | 153.17 | 156.00 | 146.50 | 155.00 | 0.00% | 21.74 | 6.31% |
| 2026-02-25 | 137.83 | 159.00 | 135.08 | 155.00 | +14.48% | 27.61 | 8.23% |
| 2026-02-24 | 141.00 | 141.50 | 132.24 | 135.40 | -4.06% | 20.10 | 6.55% |