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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 41.65 | 42.97 | 41.56 | 41.91 | -0.36% | 3.40 | 5.38% |
| 2025-07-21 | 41.88 | 42.15 | 41.19 | 42.06 | +0.67% | 2.40 | 3.85% |
| 2025-07-18 | 42.24 | 42.75 | 41.59 | 41.78 | -2.06% | 2.67 | 4.26% |
| 2025-07-17 | 42.42 | 44.00 | 42.16 | 42.66 | -0.30% | 4.65 | 7.25% |
| 2025-07-16 | 42.60 | 44.44 | 42.55 | 42.79 | -0.47% | 5.70 | 8.77% |
| 2025-07-15 | 41.71 | 43.26 | 41.10 | 42.99 | +1.85% | 4.68 | 7.44% |
| 2025-07-14 | 41.80 | 43.22 | 41.53 | 42.21 | +1.71% | 4.05 | 6.38% |
| 2025-07-11 | 41.89 | 42.20 | 40.73 | 41.50 | +0.46% | 4.16 | 6.72% |
| 2025-07-10 | 42.31 | 42.51 | 40.75 | 41.31 | -0.48% | 3.35 | 5.41% |
| 2025-07-09 | 42.14 | 42.79 | 41.31 | 41.51 | -1.59% | 3.94 | 6.32% |
| 2025-07-08 | 38.56 | 44.15 | 38.55 | 42.18 | +9.39% | 8.75 | 14.09% |
| 2025-07-07 | 39.29 | 39.33 | 38.30 | 38.56 | -1.76% | 1.93 | 3.34% |
| 2025-07-04 | 40.46 | 40.78 | 39.15 | 39.25 | -4.01% | 4.10 | 6.95% |
| 2025-07-03 | 38.49 | 41.28 | 38.49 | 40.89 | +6.62% | 6.77 | 11.32% |
| 2025-07-02 | 38.92 | 39.09 | 38.02 | 38.35 | -1.39% | 1.33 | 2.33% |
| 2025-07-01 | 39.00 | 39.55 | 38.59 | 38.89 | -0.41% | 1.64 | 2.81% |
| 2025-06-30 | 38.60 | 39.18 | 38.35 | 39.05 | +1.69% | 1.57 | 2.70% |
| 2025-06-27 | 38.85 | 39.18 | 38.21 | 38.40 | -0.47% | 2.22 | 3.84% |
| 2025-06-26 | 39.10 | 39.30 | 38.37 | 38.58 | -1.46% | 2.34 | 4.05% |
| 2025-06-25 | 38.69 | 39.29 | 38.40 | 39.15 | +1.69% | 2.68 | 4.62% |