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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 37.10 | 38.39 | 36.79 | 38.38 | +3.44% | 2.81 | 4.96% |
| 2025-05-23 | 37.79 | 38.29 | 36.79 | 37.10 | -2.34% | 3.72 | 6.64% |
| 2025-05-22 | 39.11 | 39.19 | 37.90 | 37.99 | -3.23% | 2.48 | 4.32% |
| 2025-05-21 | 39.69 | 39.93 | 38.73 | 39.26 | -1.57% | 2.78 | 4.73% |
| 2025-05-20 | 39.24 | 40.03 | 38.29 | 39.89 | +0.45% | 4.39 | 7.49% |
| 2025-05-19 | 40.64 | 40.71 | 38.27 | 39.71 | -1.70% | 5.35 | 9.14% |
| 2025-05-16 | 37.92 | 41.86 | 36.83 | 40.39 | +6.55% | 8.76 | 14.49% |
| 2025-05-15 | 39.39 | 39.69 | 37.87 | 37.91 | -3.26% | 3.89 | 6.80% |
| 2025-05-14 | 39.16 | 40.67 | 38.42 | 39.19 | -2.19% | 6.97 | 11.89% |
| 2025-05-13 | 37.31 | 41.58 | 37.02 | 40.06 | +11.12% | 13.92 | 23.78% |
| 2025-05-12 | 34.55 | 36.35 | 34.20 | 36.06 | +7.59% | 4.41 | 8.39% |
| 2025-05-09 | 34.10 | 34.38 | 33.30 | 33.51 | -2.97% | 1.71 | 3.40% |
| 2025-05-08 | 33.55 | 35.15 | 33.55 | 34.54 | +2.36% | 2.66 | 5.15% |
| 2025-05-07 | 34.40 | 34.47 | 33.20 | 33.74 | +0.48% | 2.55 | 5.06% |
| 2025-05-06 | 32.40 | 33.59 | 32.39 | 33.58 | +3.50% | 2.31 | 4.66% |