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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 41.47 | 43.10 | 41.45 | 43.07 | +3.83% | 1.94 | 3.07% |
| 2025-12-16 | 42.52 | 42.55 | 41.21 | 41.48 | -2.99% | 1.69 | 2.71% |
| 2025-12-15 | 43.55 | 43.75 | 42.53 | 42.76 | -2.53% | 2.04 | 3.17% |
| 2025-12-12 | 43.69 | 44.35 | 43.08 | 43.87 | 0.00% | 1.72 | 2.64% |
| 2025-12-11 | 44.66 | 44.95 | 43.87 | 43.87 | -2.14% | 1.88 | 2.84% |
| 2025-12-10 | 44.52 | 44.96 | 43.88 | 44.83 | +0.16% | 2.34 | 3.53% |
| 2025-12-09 | 44.34 | 45.58 | 44.20 | 44.76 | +0.04% | 3.23 | 4.81% |
| 2025-12-08 | 44.60 | 45.15 | 43.90 | 44.74 | -0.56% | 4.49 | 6.75% |
| 2025-12-05 | 43.03 | 46.37 | 42.71 | 44.99 | +4.75% | 5.80 | 8.64% |
| 2025-12-04 | 43.94 | 44.19 | 42.25 | 42.95 | -2.45% | 2.77 | 4.32% |
| 2025-12-03 | 45.49 | 46.10 | 43.78 | 44.03 | -2.05% | 2.88 | 4.34% |
| 2025-12-02 | 45.96 | 46.33 | 44.78 | 44.95 | -1.49% | 3.49 | 5.16% |
| 2025-12-01 | 43.97 | 46.11 | 43.95 | 45.63 | +3.89% | 5.54 | 8.17% |
| 2025-11-28 | 42.95 | 44.22 | 42.70 | 43.92 | +2.45% | 2.32 | 3.55% |
| 2025-11-27 | 41.83 | 43.75 | 41.83 | 42.87 | +1.90% | 2.37 | 3.68% |
| 2025-11-26 | 42.25 | 42.80 | 41.96 | 42.07 | -0.78% | 1.78 | 2.82% |
| 2025-11-25 | 41.25 | 42.88 | 40.94 | 42.40 | +3.82% | 2.79 | 4.42% |
| 2025-11-24 | 40.03 | 41.26 | 39.71 | 40.84 | +2.85% | 2.06 | 3.41% |
| 2025-11-21 | 40.63 | 41.36 | 39.68 | 39.71 | -4.15% | 2.13 | 3.54% |
| 2025-11-20 | 42.30 | 42.34 | 41.40 | 41.43 | -0.60% | 1.45 | 2.34% |