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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 37.48 | 38.96 | 37.37 | 38.50 | +3.02% | 2.56 | 4.47% |
| 2025-06-23 | 36.37 | 37.93 | 36.15 | 37.37 | +1.77% | 1.99 | 3.59% |
| 2025-06-20 | 38.35 | 39.07 | 36.63 | 36.72 | -3.75% | 2.66 | 4.74% |
| 2025-06-19 | 38.85 | 39.79 | 38.00 | 38.15 | -2.33% | 3.22 | 5.56% |
| 2025-06-18 | 37.90 | 39.22 | 37.09 | 39.06 | +3.03% | 4.16 | 7.30% |
| 2025-06-17 | 36.89 | 38.92 | 36.43 | 37.91 | +3.83% | 3.77 | 6.66% |
| 2025-06-16 | 35.90 | 36.90 | 35.90 | 36.51 | +0.58% | 1.11 | 2.03% |
| 2025-06-13 | 36.70 | 37.26 | 36.21 | 36.30 | -1.87% | 1.39 | 2.55% |
| 2025-06-12 | 37.02 | 37.78 | 36.89 | 36.99 | -0.35% | 1.80 | 3.23% |
| 2025-06-11 | 37.18 | 37.76 | 37.02 | 37.12 | -0.19% | 1.20 | 2.16% |
| 2025-06-10 | 37.79 | 38.12 | 36.50 | 37.19 | -1.98% | 1.98 | 3.58% |
| 2025-06-09 | 37.51 | 38.26 | 37.50 | 37.94 | +1.15% | 1.46 | 2.58% |
| 2025-06-06 | 38.39 | 38.50 | 37.28 | 37.51 | -1.78% | 1.80 | 3.20% |
| 2025-06-05 | 37.88 | 38.29 | 37.15 | 38.19 | +1.32% | 2.14 | 3.78% |
| 2025-06-04 | 37.70 | 38.00 | 37.25 | 37.69 | +0.96% | 1.50 | 2.66% |
| 2025-06-03 | 37.75 | 38.22 | 37.19 | 37.33 | -2.37% | 1.56 | 2.77% |
| 2025-05-30 | 38.88 | 38.88 | 37.89 | 38.24 | -2.04% | 1.66 | 2.89% |
| 2025-05-29 | 39.10 | 39.84 | 38.69 | 39.04 | -0.58% | 3.00 | 5.14% |
| 2025-05-28 | 37.75 | 40.03 | 37.41 | 39.27 | +4.51% | 5.32 | 9.10% |
| 2025-05-27 | 38.29 | 38.29 | 37.39 | 37.57 | -2.10% | 1.83 | 3.23% |