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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 70.70 | 73.06 | 70.02 | 71.61 | +1.09% | 3.78 | 2.32% |
| 2025-10-21 | 69.56 | 71.50 | 69.56 | 70.84 | +2.58% | 3.46 | 2.15% |
| 2025-10-20 | 71.77 | 72.32 | 68.59 | 69.06 | -0.72% | 4.00 | 2.52% |
| 2025-10-17 | 73.24 | 73.41 | 69.37 | 69.56 | -5.24% | 6.34 | 3.93% |
| 2025-10-16 | 74.95 | 75.50 | 73.05 | 73.41 | -1.86% | 5.04 | 3.00% |
| 2025-10-15 | 74.62 | 75.98 | 73.21 | 74.80 | +0.34% | 5.93 | 3.51% |
| 2025-10-14 | 81.18 | 82.00 | 74.36 | 74.55 | -8.52% | 10.50 | 5.96% |
| 2025-10-13 | 76.00 | 82.80 | 75.97 | 81.49 | +2.88% | 7.56 | 4.16% |
| 2025-10-10 | 81.01 | 82.18 | 78.75 | 79.21 | -3.05% | 5.60 | 3.09% |
| 2025-10-09 | 79.15 | 84.48 | 79.15 | 81.70 | +4.05% | 9.98 | 6.00% |
| 2025-09-30 | 79.63 | 81.16 | 78.29 | 78.52 | -1.84% | 7.73 | 4.82% |
| 2025-09-29 | 80.58 | 81.02 | 79.58 | 79.99 | -0.63% | 5.68 | 3.50% |
| 2025-09-26 | 83.00 | 84.00 | 80.08 | 80.50 | -1.75% | 7.02 | 4.27% |
| 2025-09-25 | 81.10 | 82.58 | 80.68 | 81.93 | +0.74% | 10.09 | 6.11% |
| 2025-09-24 | 75.70 | 82.90 | 75.44 | 81.33 | +6.48% | 13.69 | 8.50% |
| 2025-09-23 | 76.61 | 77.52 | 73.00 | 76.38 | +1.43% | 6.99 | 4.59% |
| 2025-09-22 | 74.98 | 76.71 | 74.21 | 75.30 | +0.41% | 5.60 | 3.67% |
| 2025-09-19 | 74.55 | 77.10 | 74.49 | 74.99 | +0.59% | 6.65 | 4.33% |
| 2025-09-18 | 73.59 | 77.88 | 73.11 | 74.55 | +0.80% | 11.30 | 7.38% |
| 2025-09-17 | 72.72 | 74.74 | 70.80 | 73.96 | +2.91% | 8.22 | 5.55% |