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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 48.00 | 50.21 | 48.00 | 49.82 | +3.86% | 8.06 | 10.91% |
| 2026-01-15 | 47.02 | 48.17 | 47.02 | 47.97 | +1.46% | 3.54 | 4.96% |
| 2026-01-14 | 47.02 | 48.19 | 46.46 | 47.28 | -0.04% | 5.53 | 7.81% |
| 2026-01-13 | 48.88 | 48.89 | 47.10 | 47.30 | -3.51% | 5.48 | 7.67% |
| 2026-01-12 | 48.76 | 49.13 | 48.00 | 49.02 | +0.64% | 6.49 | 8.95% |
| 2026-01-09 | 47.40 | 48.87 | 47.17 | 48.71 | +2.25% | 5.82 | 8.07% |
| 2026-01-08 | 47.75 | 48.33 | 47.30 | 47.64 | -0.96% | 4.61 | 6.46% |
| 2026-01-07 | 47.38 | 49.16 | 46.93 | 48.10 | +0.73% | 6.47 | 9.00% |
| 2026-01-06 | 47.33 | 48.10 | 47.03 | 47.75 | +0.97% | 5.40 | 7.61% |
| 2026-01-05 | 46.98 | 47.38 | 46.83 | 47.29 | +0.28% | 4.28 | 6.09% |
| 2025-12-31 | 47.68 | 47.88 | 46.60 | 47.16 | +0.34% | 5.55 | 7.89% |
| 2025-12-30 | 46.01 | 47.38 | 45.42 | 47.00 | +1.18% | 5.11 | 7.31% |
| 2025-12-29 | 46.00 | 46.85 | 45.28 | 46.45 | +0.67% | 4.81 | 6.98% |
| 2025-12-26 | 46.90 | 47.10 | 45.73 | 46.14 | -1.54% | 3.40 | 4.92% |
| 2025-12-25 | 47.50 | 47.78 | 46.74 | 46.86 | -1.76% | 4.58 | 6.53% |
| 2025-12-24 | 44.40 | 48.42 | 44.32 | 47.70 | +6.85% | 9.73 | 13.71% |
| 2025-12-23 | 42.74 | 45.37 | 42.38 | 44.64 | +4.08% | 4.85 | 7.37% |
| 2025-12-22 | 42.01 | 43.22 | 42.01 | 42.89 | +0.16% | 2.62 | 4.11% |
| 2025-12-19 | 42.73 | 43.30 | 42.61 | 42.82 | +0.73% | 1.55 | 2.42% |
| 2025-12-18 | 42.50 | 43.28 | 42.41 | 42.51 | -1.30% | 1.43 | 2.24% |