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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.50 | 38.29 | 36.22 | 36.41 | -6.62% | 3.33 | 5.98% |
| 2026-03-20 | 40.16 | 41.00 | 38.87 | 38.99 | -2.06% | 2.48 | 4.16% |
| 2026-03-19 | 40.40 | 40.68 | 39.66 | 39.81 | -3.21% | 1.91 | 3.19% |
| 2026-03-18 | 40.10 | 41.29 | 40.10 | 41.13 | +2.93% | 2.36 | 3.88% |
| 2026-03-17 | 42.98 | 43.30 | 39.93 | 39.96 | -6.46% | 3.60 | 5.87% |
| 2026-03-16 | 42.51 | 42.76 | 41.41 | 42.72 | -0.14% | 2.25 | 3.58% |
| 2026-03-13 | 43.06 | 43.89 | 42.51 | 42.78 | -1.63% | 2.59 | 4.02% |
| 2026-03-12 | 44.42 | 44.94 | 42.88 | 43.49 | -2.40% | 3.27 | 5.02% |
| 2026-03-11 | 45.01 | 46.18 | 44.43 | 44.56 | -0.98% | 5.05 | 7.49% |
| 2026-03-10 | 43.23 | 45.62 | 43.15 | 45.00 | +6.69% | 6.05 | 9.07% |
| 2026-03-09 | 41.60 | 42.55 | 40.93 | 42.18 | -0.99% | 2.82 | 4.54% |
| 2026-03-06 | 42.41 | 43.50 | 42.06 | 42.60 | -0.40% | 2.28 | 3.56% |
| 2026-03-05 | 43.61 | 43.80 | 42.33 | 42.77 | +1.30% | 3.28 | 5.09% |
| 2026-03-04 | 41.32 | 43.53 | 41.21 | 42.22 | +0.86% | 3.91 | 6.17% |
| 2026-03-03 | 42.80 | 44.43 | 40.90 | 41.86 | -1.48% | 7.04 | 10.98% |
| 2026-03-02 | 42.75 | 43.82 | 42.03 | 42.49 | -2.05% | 2.98 | 4.68% |
| 2026-02-27 | 43.10 | 43.83 | 42.20 | 43.38 | -0.39% | 3.16 | 4.91% |
| 2026-02-26 | 42.43 | 43.97 | 42.43 | 43.55 | +2.23% | 3.50 | 5.40% |
| 2026-02-25 | 42.36 | 43.12 | 42.30 | 42.60 | -0.21% | 3.19 | 5.00% |
| 2026-02-24 | 40.27 | 43.96 | 39.88 | 42.69 | +7.94% | 6.34 | 10.06% |