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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 72.50 | 73.10 | 71.45 | 71.87 | -0.87% | 4.87 | 3.34% |
| 2025-09-15 | 73.21 | 74.00 | 72.03 | 72.50 | -0.66% | 6.07 | 4.12% |
| 2025-09-12 | 71.85 | 74.50 | 70.51 | 72.98 | +1.74% | 6.67 | 4.54% |
| 2025-09-11 | 70.30 | 72.30 | 69.16 | 71.73 | +1.93% | 5.78 | 4.01% |
| 2025-09-10 | 70.00 | 72.80 | 70.00 | 70.37 | +0.57% | 5.19 | 3.61% |
| 2025-09-09 | 71.59 | 72.60 | 69.25 | 69.97 | -2.79% | 5.29 | 3.70% |
| 2025-09-08 | 70.60 | 72.19 | 69.11 | 71.98 | +1.95% | 7.25 | 5.05% |
| 2025-09-05 | 67.00 | 70.99 | 66.66 | 70.60 | +5.33% | 8.61 | 6.17% |
| 2025-09-04 | 71.11 | 72.36 | 65.52 | 67.03 | -4.84% | 9.50 | 6.79% |
| 2025-09-03 | 71.68 | 73.93 | 70.27 | 70.44 | -1.76% | 7.89 | 5.44% |
| 2025-09-02 | 73.64 | 77.90 | 71.10 | 71.70 | -1.63% | 11.48 | 7.75% |
| 2025-09-01 | 70.92 | 73.80 | 69.28 | 72.89 | +3.39% | 10.19 | 7.04% |
| 2025-08-29 | 70.01 | 72.50 | 69.11 | 70.50 | +2.10% | 14.16 | 9.91% |
| 2025-08-28 | 65.13 | 69.47 | 65.05 | 69.05 | +5.94% | 13.10 | 9.62% |
| 2025-08-27 | 66.80 | 68.36 | 65.00 | 65.18 | -3.91% | 11.27 | 8.34% |
| 2025-08-26 | 64.94 | 68.56 | 64.40 | 67.83 | +4.11% | 11.46 | 8.51% |
| 2025-08-25 | 65.90 | 66.79 | 64.33 | 65.15 | +0.08% | 8.36 | 6.34% |
| 2025-08-22 | 62.89 | 65.28 | 62.74 | 65.10 | +3.45% | 8.98 | 6.87% |
| 2025-08-21 | 64.00 | 64.33 | 62.59 | 62.93 | -1.70% | 5.50 | 4.29% |
| 2025-08-20 | 61.50 | 64.19 | 61.02 | 64.02 | +3.49% | 7.76 | 6.09% |