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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 132.24 | 148.19 | 130.92 | 141.13 | +6.45% | 23.25 | 7.23% |
| 2026-02-12 | 134.75 | 135.42 | 130.10 | 132.58 | +0.36% | 12.21 | 4.06% |
| 2026-02-11 | 132.00 | 136.36 | 129.49 | 132.11 | +0.43% | 13.78 | 4.56% |
| 2026-02-10 | 135.64 | 136.00 | 127.01 | 131.55 | -1.37% | 14.96 | 5.05% |
| 2026-02-09 | 131.00 | 135.22 | 126.51 | 133.38 | +5.72% | 20.23 | 6.81% |
| 2026-02-06 | 128.00 | 131.60 | 126.00 | 126.16 | -3.36% | 13.00 | 4.46% |
| 2026-02-05 | 128.66 | 132.32 | 123.87 | 130.54 | +0.30% | 16.11 | 5.55% |
| 2026-02-04 | 127.27 | 134.10 | 126.00 | 130.15 | +1.29% | 18.35 | 6.19% |
| 2026-02-03 | 131.00 | 132.80 | 126.68 | 128.49 | +0.92% | 15.63 | 5.34% |
| 2026-02-02 | 132.42 | 133.66 | 127.04 | 127.32 | -3.88% | 18.57 | 6.31% |
| 2026-01-30 | 134.00 | 138.00 | 130.08 | 132.46 | -1.15% | 22.18 | 7.31% |
| 2026-01-29 | 146.72 | 149.00 | 133.00 | 134.00 | -8.97% | 26.50 | 8.46% |
| 2026-01-28 | 148.82 | 150.00 | 141.47 | 147.20 | -1.19% | 24.37 | 7.43% |
| 2026-01-27 | 141.00 | 152.31 | 139.00 | 148.97 | +4.54% | 26.93 | 8.06% |
| 2026-01-26 | 144.00 | 146.50 | 137.00 | 142.50 | -2.03% | 19.75 | 6.18% |
| 2026-01-23 | 148.00 | 148.00 | 138.77 | 145.46 | -0.95% | 25.54 | 7.93% |
| 2026-01-22 | 152.51 | 155.08 | 141.80 | 146.85 | -3.21% | 26.68 | 8.09% |
| 2026-01-21 | 144.13 | 154.50 | 143.90 | 151.72 | +5.18% | 30.31 | 8.95% |
| 2026-01-20 | 143.03 | 148.98 | 141.89 | 144.25 | -0.11% | 28.00 | 8.53% |
| 2026-01-19 | 135.28 | 147.60 | 134.00 | 144.41 | +6.26% | 34.94 | 10.83% |