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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 122.34 | 138.80 | 121.00 | 135.90 | +14.20% | 32.36 | 10.75% |
| 2026-01-15 | 109.67 | 120.54 | 107.86 | 119.00 | +8.10% | 21.39 | 8.18% |
| 2026-01-14 | 106.88 | 113.68 | 105.62 | 110.08 | +3.85% | 16.99 | 6.80% |
| 2026-01-13 | 105.84 | 110.40 | 105.27 | 106.00 | -3.26% | 12.37 | 5.06% |
| 2026-01-12 | 108.30 | 112.30 | 106.57 | 109.57 | +2.14% | 15.43 | 6.22% |
| 2026-01-09 | 105.50 | 109.27 | 103.55 | 107.27 | -0.49% | 15.60 | 6.47% |
| 2026-01-08 | 109.11 | 110.00 | 105.01 | 107.80 | -1.60% | 17.46 | 7.17% |
| 2026-01-07 | 103.25 | 110.57 | 103.25 | 109.55 | +5.64% | 25.89 | 10.59% |
| 2026-01-06 | 93.84 | 105.69 | 93.84 | 103.70 | +9.13% | 25.73 | 11.23% |
| 2026-01-05 | 94.00 | 98.48 | 94.00 | 95.02 | +4.19% | 18.84 | 8.66% |
| 2025-12-31 | 90.10 | 96.00 | 86.00 | 91.20 | +7.31% | 25.48 | 12.35% |
| 2025-12-30 | 85.57 | 88.77 | 84.48 | 84.99 | -0.58% | 6.81 | 3.49% |
| 2025-12-29 | 85.34 | 87.62 | 84.00 | 85.49 | -0.13% | 6.37 | 3.28% |
| 2025-12-26 | 84.29 | 86.77 | 83.00 | 85.60 | +1.59% | 7.80 | 4.03% |
| 2025-12-25 | 85.29 | 85.60 | 82.51 | 84.26 | -1.22% | 6.45 | 3.38% |
| 2025-12-24 | 85.60 | 86.52 | 84.42 | 85.30 | -0.74% | 6.57 | 3.39% |
| 2025-12-23 | 83.40 | 86.98 | 83.20 | 85.94 | +2.31% | 10.52 | 5.42% |
| 2025-12-22 | 76.88 | 84.80 | 76.88 | 84.00 | +9.22% | 13.37 | 7.08% |
| 2025-12-19 | 76.96 | 77.58 | 74.94 | 76.91 | +0.54% | 5.51 | 3.18% |
| 2025-12-18 | 78.18 | 78.69 | 75.81 | 76.50 | -1.44% | 5.00 | 2.87% |