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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 50.65 | 52.52 | 50.16 | 51.22 | +2.09% | 5.90 | 7.67% |
| 2025-09-15 | 50.61 | 51.48 | 49.91 | 50.17 | +0.14% | 4.53 | 5.99% |
| 2025-09-12 | 50.94 | 51.97 | 50.10 | 50.10 | -1.53% | 6.43 | 8.45% |
| 2025-09-11 | 50.01 | 51.20 | 48.53 | 50.88 | +1.70% | 7.01 | 9.36% |
| 2025-09-10 | 50.30 | 51.39 | 48.26 | 50.03 | -2.48% | 10.39 | 13.99% |
| 2025-09-09 | 57.00 | 57.75 | 51.12 | 51.30 | -11.54% | 13.43 | 16.80% |
| 2025-09-08 | 59.00 | 60.75 | 56.56 | 57.99 | -1.01% | 12.27 | 14.12% |
| 2025-09-05 | 56.80 | 59.85 | 53.84 | 58.58 | +4.61% | 14.18 | 16.62% |
| 2025-09-04 | 58.01 | 61.50 | 54.50 | 56.00 | +1.06% | 16.99 | 19.51% |
| 2025-09-03 | 53.26 | 56.99 | 52.91 | 55.41 | +3.22% | 11.63 | 14.05% |
| 2025-09-02 | 56.56 | 56.58 | 52.66 | 53.68 | -6.98% | 12.94 | 15.93% |
| 2025-09-01 | 52.83 | 58.14 | 51.80 | 57.71 | +9.20% | 14.17 | 17.39% |
| 2025-08-29 | 55.09 | 56.00 | 52.00 | 52.85 | +3.93% | 10.79 | 13.57% |
| 2025-08-28 | 50.50 | 51.48 | 49.30 | 50.85 | -1.42% | 6.85 | 9.10% |
| 2025-08-27 | 53.19 | 54.25 | 51.53 | 51.58 | -3.06% | 9.22 | 11.65% |
| 2025-08-26 | 50.50 | 54.93 | 49.80 | 53.21 | +5.72% | 13.47 | 16.93% |
| 2025-08-25 | 50.00 | 51.58 | 49.46 | 50.33 | +1.27% | 8.26 | 10.97% |
| 2025-08-22 | 49.04 | 50.24 | 48.79 | 49.70 | +0.16% | 6.76 | 9.17% |
| 2025-08-21 | 52.50 | 52.78 | 49.21 | 49.62 | -4.23% | 8.46 | 11.22% |
| 2025-08-20 | 50.10 | 52.44 | 49.10 | 51.81 | +2.68% | 9.41 | 12.33% |