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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.51 | 40.08 | 39.40 | 39.55 | -0.33% | 1.56 | 2.63% |
| 2026-02-12 | 39.07 | 39.85 | 39.01 | 39.68 | +1.95% | 1.70 | 2.88% |
| 2026-02-11 | 39.26 | 39.66 | 38.90 | 38.92 | -0.71% | 1.28 | 2.18% |
| 2026-02-10 | 39.49 | 39.88 | 39.17 | 39.20 | -0.68% | 1.48 | 2.51% |
| 2026-02-09 | 38.96 | 39.76 | 38.90 | 39.47 | +2.41% | 1.95 | 3.32% |
| 2026-02-06 | 38.40 | 39.08 | 38.22 | 38.54 | -0.36% | 1.52 | 2.63% |
| 2026-02-05 | 39.40 | 39.82 | 38.41 | 38.68 | -2.32% | 2.30 | 3.96% |
| 2026-02-04 | 39.91 | 40.43 | 39.20 | 39.60 | -1.30% | 2.29 | 3.86% |
| 2026-02-03 | 39.80 | 40.34 | 39.01 | 40.12 | +1.57% | 3.31 | 5.59% |
| 2026-02-02 | 41.11 | 41.38 | 39.36 | 39.50 | -4.17% | 4.15 | 6.92% |
| 2026-01-30 | 41.82 | 42.99 | 39.71 | 41.22 | -10.51% | 8.55 | 14.01% |
| 2026-01-29 | 47.80 | 48.33 | 45.96 | 46.06 | -4.28% | 3.71 | 5.29% |
| 2026-01-28 | 48.01 | 48.58 | 47.51 | 48.12 | -0.91% | 3.24 | 4.53% |
| 2026-01-27 | 47.11 | 48.78 | 45.26 | 48.56 | +3.78% | 5.48 | 7.75% |
| 2026-01-26 | 48.75 | 49.40 | 46.56 | 46.79 | -4.12% | 4.91 | 6.93% |
| 2026-01-23 | 48.56 | 49.09 | 48.11 | 48.80 | +0.51% | 3.65 | 5.04% |
| 2026-01-22 | 49.00 | 49.32 | 48.18 | 48.55 | -0.80% | 2.97 | 4.11% |
| 2026-01-21 | 47.25 | 49.58 | 47.08 | 48.94 | +2.62% | 4.59 | 6.33% |
| 2026-01-20 | 48.86 | 49.18 | 47.20 | 47.69 | -2.83% | 4.17 | 5.83% |
| 2026-01-19 | 49.90 | 49.90 | 48.77 | 49.08 | -1.49% | 4.62 | 6.30% |