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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 49.58 | 51.30 | 48.66 | 50.46 | +2.90% | 9.88 | 13.24% |
| 2025-08-18 | 47.12 | 50.53 | 47.12 | 49.04 | +5.17% | 10.68 | 14.59% |
| 2025-08-15 | 44.81 | 46.78 | 44.80 | 46.63 | +3.69% | 6.55 | 9.49% |
| 2025-08-14 | 47.21 | 47.48 | 44.61 | 44.97 | -3.14% | 5.46 | 8.02% |
| 2025-08-13 | 46.20 | 46.89 | 45.81 | 46.43 | -0.36% | 4.86 | 7.03% |
| 2025-08-12 | 47.50 | 48.17 | 46.47 | 46.60 | -2.75% | 5.69 | 8.13% |
| 2025-08-11 | 46.86 | 48.56 | 46.19 | 47.92 | +2.07% | 6.85 | 9.69% |
| 2025-08-08 | 46.21 | 47.64 | 45.50 | 46.95 | +0.09% | 5.94 | 8.55% |
| 2025-08-07 | 48.75 | 49.06 | 46.75 | 46.91 | -2.39% | 8.88 | 12.48% |
| 2025-08-06 | 45.99 | 48.38 | 44.94 | 48.06 | +5.81% | 12.13 | 17.20% |
| 2025-08-05 | 44.25 | 46.50 | 43.88 | 45.42 | +2.46% | 7.61 | 11.27% |
| 2025-08-04 | 43.40 | 44.43 | 42.60 | 44.33 | +1.44% | 3.60 | 5.57% |
| 2025-08-01 | 42.94 | 44.97 | 42.65 | 43.70 | +1.77% | 4.38 | 6.66% |
| 2025-07-31 | 43.39 | 44.80 | 42.69 | 42.94 | -0.99% | 4.62 | 7.08% |
| 2025-07-30 | 44.01 | 44.40 | 43.00 | 43.37 | -2.23% | 3.84 | 5.91% |
| 2025-07-29 | 43.81 | 45.15 | 43.55 | 44.36 | +0.89% | 4.42 | 6.66% |
| 2025-07-28 | 43.50 | 44.33 | 43.25 | 43.97 | +1.08% | 3.45 | 5.27% |
| 2025-07-25 | 44.23 | 44.66 | 43.25 | 43.50 | -1.05% | 3.38 | 5.19% |
| 2025-07-24 | 42.18 | 44.98 | 42.18 | 43.96 | +5.07% | 7.41 | 11.24% |
| 2025-07-23 | 41.76 | 42.46 | 41.24 | 41.84 | -0.17% | 2.61 | 4.19% |