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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 41.78 | 41.78 | 40.58 | 41.17 | -1.70% | 2.09 | 3.42% |
| 2026-04-20 | 41.97 | 42.85 | 41.69 | 41.88 | -0.43% | 2.66 | 4.23% |
| 2026-04-17 | 42.14 | 42.73 | 42.00 | 42.06 | -0.66% | 2.06 | 3.26% |
| 2026-04-16 | 42.70 | 42.99 | 42.22 | 42.34 | -0.87% | 2.63 | 4.15% |
| 2026-04-15 | 42.58 | 43.76 | 42.31 | 42.71 | +0.31% | 3.25 | 5.05% |
| 2026-04-14 | 42.56 | 42.87 | 42.16 | 42.58 | +1.28% | 2.56 | 4.03% |
| 2026-04-13 | 41.39 | 42.75 | 41.39 | 42.04 | -0.02% | 2.02 | 3.21% |
| 2026-04-10 | 42.50 | 42.99 | 42.00 | 42.05 | -0.80% | 3.43 | 5.39% |
| 2026-04-09 | 41.00 | 43.20 | 40.88 | 42.39 | +1.00% | 3.99 | 6.29% |
| 2026-04-08 | 40.61 | 41.97 | 40.44 | 41.97 | +5.45% | 4.02 | 6.52% |
| 2026-04-07 | 40.96 | 41.44 | 39.52 | 39.80 | +3.11% | 4.15 | 6.84% |
| 2026-04-03 | 39.50 | 39.72 | 38.47 | 38.60 | -1.86% | 1.66 | 2.86% |
| 2026-04-02 | 40.36 | 41.15 | 39.02 | 39.33 | -3.13% | 2.16 | 3.63% |
| 2026-04-01 | 40.50 | 41.28 | 40.13 | 40.60 | +2.76% | 2.96 | 4.86% |
| 2026-03-31 | 37.99 | 40.42 | 37.93 | 39.51 | +3.32% | 3.50 | 5.95% |
| 2026-03-30 | 37.58 | 38.61 | 37.29 | 38.24 | -0.31% | 1.46 | 2.57% |
| 2026-03-27 | 37.50 | 38.97 | 37.12 | 38.36 | +1.21% | 1.84 | 3.24% |
| 2026-03-26 | 38.00 | 38.57 | 37.03 | 37.90 | -1.04% | 1.94 | 3.44% |
| 2026-03-25 | 37.86 | 38.90 | 37.86 | 38.30 | +2.08% | 1.98 | 3.46% |
| 2026-03-24 | 37.13 | 37.64 | 35.96 | 37.52 | +3.05% | 2.15 | 3.92% |