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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 42.72 | 43.10 | 41.54 | 41.68 | -2.41% | 2.19 | 3.48% |
| 2025-11-18 | 43.02 | 43.15 | 42.52 | 42.71 | -0.77% | 1.09 | 1.70% |
| 2025-11-17 | 43.03 | 43.20 | 42.38 | 43.04 | +0.09% | 1.66 | 2.59% |
| 2025-11-14 | 43.61 | 43.78 | 42.95 | 43.00 | -1.74% | 1.56 | 2.42% |
| 2025-11-13 | 43.41 | 44.35 | 43.30 | 43.76 | +0.44% | 1.49 | 2.27% |
| 2025-11-12 | 44.30 | 44.30 | 43.05 | 43.57 | -1.00% | 1.63 | 2.50% |
| 2025-11-11 | 44.75 | 44.99 | 43.95 | 44.01 | -0.86% | 1.56 | 2.35% |
| 2025-11-10 | 44.98 | 45.35 | 44.04 | 44.39 | -1.05% | 1.70 | 2.56% |
| 2025-11-07 | 45.07 | 45.54 | 44.65 | 44.86 | -1.10% | 1.40 | 2.08% |
| 2025-11-06 | 44.57 | 45.40 | 44.13 | 45.36 | +1.96% | 2.10 | 3.13% |
| 2025-11-05 | 43.98 | 44.94 | 43.98 | 44.49 | -0.60% | 2.00 | 3.02% |
| 2025-11-04 | 46.79 | 46.96 | 44.38 | 44.76 | -4.73% | 3.73 | 5.54% |
| 2025-11-03 | 47.74 | 47.84 | 46.50 | 46.98 | -2.00% | 2.48 | 3.55% |
| 2025-10-31 | 47.85 | 48.96 | 47.77 | 47.94 | +0.19% | 2.47 | 3.42% |
| 2025-10-30 | 50.18 | 50.18 | 47.76 | 47.85 | -3.20% | 3.48 | 4.80% |
| 2025-10-29 | 48.59 | 49.58 | 47.97 | 49.43 | +1.62% | 2.61 | 3.59% |
| 2025-10-28 | 47.99 | 49.14 | 47.81 | 48.64 | +0.77% | 2.72 | 3.75% |
| 2025-10-27 | 48.00 | 48.87 | 47.47 | 48.27 | +2.22% | 3.25 | 4.51% |
| 2025-10-24 | 45.70 | 47.39 | 45.70 | 47.22 | +3.26% | 2.73 | 3.90% |
| 2025-10-23 | 45.82 | 45.82 | 44.54 | 45.73 | -0.63% | 1.78 | 2.64% |