精研科技 sz.300709
48.98
+2.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 48.19 | 49.58 | 47.55 | 48.98 | +2.83% | 4.28 | 5.90% |
| 2026-05-21 | 49.30 | 50.64 | 47.40 | 47.63 | -3.97% | 6.10 | 8.29% |
| 2026-05-20 | 49.72 | 50.92 | 48.64 | 49.60 | -0.64% | 5.21 | 7.06% |
| 2026-05-19 | 48.00 | 50.28 | 47.90 | 49.92 | +2.30% | 6.20 | 8.45% |
| 2026-05-18 | 46.59 | 49.58 | 46.03 | 48.80 | +3.81% | 7.63 | 10.66% |
| 2026-05-15 | 46.05 | 49.75 | 45.20 | 47.01 | +2.06% | 7.95 | 11.14% |
| 2026-05-14 | 46.18 | 47.48 | 45.76 | 46.06 | -1.24% | 4.48 | 6.44% |
| 2026-05-13 | 45.00 | 47.35 | 44.60 | 46.64 | +3.35% | 5.13 | 7.37% |
| 2026-05-12 | 44.33 | 46.68 | 43.99 | 45.13 | +2.17% | 5.64 | 8.35% |
| 2026-05-11 | 43.83 | 44.50 | 43.31 | 44.17 | +1.75% | 3.15 | 4.79% |
| 2026-05-08 | 42.72 | 43.70 | 42.43 | 43.41 | +0.53% | 2.60 | 4.02% |
| 2026-05-07 | 42.43 | 43.99 | 41.62 | 43.18 | +4.00% | 4.85 | 7.50% |
| 2026-05-06 | 42.00 | 42.75 | 41.26 | 41.52 | -0.14% | 2.56 | 4.11% |
| 2026-04-30 | 41.70 | 42.10 | 40.99 | 41.58 | -0.41% | 2.96 | 4.78% |
| 2026-04-29 | 38.23 | 42.98 | 38.23 | 41.75 | +8.13% | 6.83 | 11.06% |
| 2026-04-28 | 39.13 | 39.84 | 38.50 | 38.61 | -2.43% | 2.40 | 4.13% |
| 2026-04-27 | 37.83 | 39.84 | 37.79 | 39.57 | +3.72% | 3.93 | 6.74% |
| 2026-04-24 | 39.15 | 39.66 | 37.75 | 38.15 | -3.17% | 2.69 | 4.69% |
| 2026-04-23 | 40.59 | 41.08 | 38.92 | 39.40 | -5.31% | 3.88 | 6.53% |
| 2026-04-22 | 41.00 | 41.63 | 40.60 | 41.61 | +1.07% | 1.67 | 2.71% |