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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 75.05 | 77.92 | 74.39 | 77.62 | +2.86% | 6.79 | 3.90% |
| 2025-12-16 | 76.62 | 76.90 | 74.55 | 75.46 | -2.00% | 5.52 | 3.22% |
| 2025-12-15 | 79.56 | 79.56 | 76.68 | 77.00 | -3.39% | 8.47 | 4.79% |
| 2025-12-12 | 76.46 | 80.40 | 74.97 | 79.70 | +3.75% | 11.45 | 6.47% |
| 2025-12-11 | 75.08 | 77.89 | 74.44 | 76.82 | +2.21% | 10.01 | 5.75% |
| 2025-12-10 | 74.99 | 76.32 | 73.33 | 75.16 | +3.28% | 10.92 | 6.43% |
| 2025-12-09 | 67.50 | 73.43 | 67.44 | 72.77 | +7.92% | 11.68 | 7.20% |
| 2025-12-08 | 67.86 | 68.00 | 66.70 | 67.43 | -0.27% | 3.46 | 2.26% |
| 2025-12-05 | 67.00 | 68.00 | 65.80 | 67.61 | +0.84% | 3.01 | 1.98% |
| 2025-12-04 | 67.45 | 68.15 | 65.83 | 67.05 | -0.59% | 3.03 | 1.99% |
| 2025-12-03 | 67.28 | 67.90 | 66.85 | 67.45 | +0.39% | 2.36 | 1.55% |
| 2025-12-02 | 68.42 | 68.69 | 66.85 | 67.19 | -2.08% | 2.08 | 1.36% |
| 2025-12-01 | 67.06 | 69.30 | 66.77 | 68.62 | +2.37% | 4.74 | 3.07% |
| 2025-11-28 | 65.36 | 67.30 | 64.96 | 67.03 | +2.56% | 3.53 | 2.34% |
| 2025-11-27 | 65.77 | 67.84 | 65.00 | 65.36 | -0.62% | 2.95 | 1.95% |
| 2025-11-26 | 66.44 | 66.80 | 65.05 | 65.77 | +0.17% | 2.65 | 1.76% |
| 2025-11-25 | 66.26 | 67.50 | 65.56 | 65.66 | -0.52% | 2.89 | 1.92% |
| 2025-11-24 | 65.50 | 67.00 | 64.36 | 66.00 | +2.61% | 3.09 | 2.07% |
| 2025-11-21 | 66.45 | 66.90 | 64.20 | 64.32 | -3.73% | 3.79 | 2.56% |
| 2025-11-20 | 68.54 | 68.93 | 66.60 | 66.81 | -2.04% | 2.51 | 1.64% |