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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 69.64 | 70.10 | 67.67 | 68.20 | -2.59% | 2.93 | 1.88% |
| 2025-11-18 | 68.93 | 70.33 | 68.83 | 70.01 | +1.02% | 2.59 | 1.64% |
| 2025-11-17 | 70.10 | 71.00 | 68.38 | 69.30 | -0.57% | 3.15 | 2.00% |
| 2025-11-14 | 70.69 | 71.93 | 69.70 | 69.70 | -2.38% | 3.01 | 1.87% |
| 2025-11-13 | 71.95 | 73.37 | 71.10 | 71.40 | -0.58% | 3.53 | 2.16% |
| 2025-11-12 | 74.10 | 74.10 | 71.20 | 71.82 | -2.79% | 3.82 | 2.32% |
| 2025-11-11 | 76.58 | 78.60 | 72.30 | 73.88 | -3.24% | 6.48 | 3.82% |
| 2025-11-10 | 76.22 | 78.00 | 75.20 | 76.35 | -0.04% | 4.53 | 2.61% |
| 2025-11-07 | 76.10 | 78.00 | 74.71 | 76.38 | -0.81% | 4.81 | 2.77% |
| 2025-11-06 | 74.14 | 77.61 | 73.06 | 77.00 | +4.42% | 5.54 | 3.22% |
| 2025-11-05 | 73.18 | 74.20 | 71.67 | 73.74 | -0.19% | 3.27 | 1.97% |
| 2025-11-04 | 74.47 | 75.18 | 73.25 | 73.88 | -1.06% | 2.99 | 1.78% |
| 2025-11-03 | 74.74 | 75.18 | 72.91 | 74.67 | -0.64% | 3.94 | 2.35% |
| 2025-10-31 | 78.20 | 78.83 | 74.86 | 75.15 | -4.26% | 6.08 | 3.52% |
| 2025-10-30 | 80.21 | 80.93 | 78.02 | 78.49 | -1.99% | 4.15 | 2.32% |
| 2025-10-29 | 78.82 | 82.30 | 78.50 | 80.08 | +2.01% | 6.80 | 3.73% |
| 2025-10-28 | 75.93 | 80.44 | 75.72 | 78.50 | +2.36% | 6.24 | 3.49% |
| 2025-10-27 | 75.57 | 77.50 | 74.40 | 76.69 | +2.50% | 6.27 | 3.63% |
| 2025-10-24 | 72.18 | 75.33 | 71.40 | 74.82 | +4.45% | 5.66 | 3.37% |
| 2025-10-23 | 71.58 | 72.24 | 70.52 | 71.63 | +0.03% | 3.20 | 1.97% |