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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 46.00 | 46.63 | 45.62 | 46.02 | -0.97% | 1.36 | 1.98% |
| 2025-10-21 | 45.50 | 46.75 | 45.02 | 46.47 | +3.01% | 2.38 | 3.47% |
| 2025-10-20 | 44.96 | 45.73 | 44.68 | 45.11 | +1.76% | 2.08 | 3.09% |
| 2025-10-17 | 46.52 | 46.88 | 44.28 | 44.33 | -4.95% | 2.70 | 4.00% |
| 2025-10-16 | 47.32 | 47.85 | 46.44 | 46.64 | -2.06% | 1.81 | 2.57% |
| 2025-10-15 | 46.47 | 47.77 | 45.61 | 47.62 | +2.52% | 2.81 | 4.02% |
| 2025-10-14 | 48.68 | 49.18 | 46.06 | 46.45 | -3.87% | 3.70 | 5.23% |
| 2025-10-13 | 46.00 | 48.67 | 44.45 | 48.32 | -1.37% | 4.67 | 6.69% |
| 2025-10-10 | 50.70 | 51.09 | 48.66 | 48.99 | -4.05% | 4.66 | 6.32% |
| 2025-10-09 | 51.33 | 52.69 | 50.85 | 51.06 | -0.08% | 4.42 | 5.73% |
| 2025-09-30 | 52.10 | 52.16 | 50.92 | 51.10 | -1.05% | 3.79 | 4.93% |
| 2025-09-29 | 50.15 | 53.09 | 50.00 | 51.64 | +3.53% | 5.82 | 7.50% |
| 2025-09-26 | 52.40 | 52.85 | 49.80 | 49.88 | -5.64% | 5.22 | 6.90% |
| 2025-09-25 | 51.66 | 54.40 | 51.59 | 52.86 | +1.65% | 5.57 | 7.02% |
| 2025-09-24 | 51.28 | 52.37 | 49.93 | 52.00 | +1.44% | 5.10 | 6.67% |
| 2025-09-23 | 54.00 | 54.36 | 49.93 | 51.26 | -4.51% | 6.77 | 8.80% |
| 2025-09-22 | 52.69 | 55.45 | 52.69 | 53.68 | +2.95% | 6.97 | 8.63% |
| 2025-09-19 | 54.27 | 54.45 | 51.85 | 52.14 | -3.92% | 6.17 | 7.81% |
| 2025-09-18 | 54.80 | 56.29 | 53.40 | 54.27 | -0.95% | 10.12 | 12.33% |
| 2025-09-17 | 51.02 | 55.95 | 51.02 | 54.79 | +6.97% | 12.16 | 15.11% |