精工科技(002006)股票行情
精工科技(002006)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 16.72 | 16.46 | -0.35 | -2.08% | 16.44 | 16.94 | 53092 | 8845.62 | 1.17% |
| 2025-03-27 | 17.01 | 16.81 | -0.33 | -1.93% | 16.53 | 17.06 | 68960 | 11599.57 | 1.52% |
| 2025-03-26 | 17.11 | 17.14 | 0.03 | 0.18% | 16.96 | 17.42 | 58034 | 9995.85 | 1.28% |
| 2025-03-25 | 17.11 | 17.11 | 0.00 | 0.00% | 17.01 | 17.75 | 74021 | 12803.73 | 1.63% |
| 2025-03-24 | 17.69 | 17.11 | -0.75 | -4.20% | 16.79 | 17.85 | 131701 | 22634.24 | 2.89% |
| 2025-03-21 | 18.05 | 17.86 | -0.29 | -1.60% | 17.84 | 18.68 | 145998 | 26536.62 | 3.21% |
| 2025-03-20 | 18.03 | 18.15 | 0.02 | 0.11% | 17.90 | 18.58 | 139178 | 25381.75 | 3.06% |
| 2025-03-19 | 18.30 | 18.13 | -0.41 | -2.21% | 18.00 | 18.48 | 130261 | 23680.08 | 2.86% |
| 2025-03-18 | 17.81 | 18.54 | 0.74 | 4.16% | 17.71 | 19.20 | 197131 | 36339.93 | 4.33% |
| 2025-03-17 | 17.90 | 17.80 | -0.10 | -0.56% | 17.70 | 17.98 | 69346 | 12349.92 | 1.52% |
| 2025-03-14 | 17.88 | 17.90 | 0.21 | 1.19% | 17.50 | 18.10 | 89979 | 16018.12 | 1.98% |
| 2025-03-13 | 18.22 | 17.69 | -0.59 | -3.23% | 17.52 | 18.28 | 106255 | 18889.60 | 2.33% |
| 2025-03-12 | 18.53 | 18.28 | -0.16 | -0.87% | 18.23 | 18.61 | 106422 | 19534.01 | 2.34% |
| 2025-03-11 | 18.22 | 18.44 | -0.04 | -0.22% | 18.10 | 18.63 | 91261 | 16740.74 | 2.01% |
| 2025-03-10 | 18.30 | 18.48 | 0.19 | 1.04% | 18.30 | 18.68 | 126493 | 23447.90 | 2.78% |
| 2025-03-07 | 18.40 | 18.29 | -0.27 | -1.45% | 18.20 | 18.78 | 119324 | 21987.06 | 2.62% |
| 2025-03-06 | 18.64 | 18.56 | 0.03 | 0.16% | 18.47 | 18.70 | 131411 | 24420.40 | 2.89% |
| 2025-03-05 | 18.44 | 18.53 | -0.01 | -0.05% | 18.16 | 18.62 | 103556 | 19078.07 | 2.28% |
| 2025-03-04 | 17.79 | 18.54 | 0.65 | 3.63% | 17.66 | 18.71 | 129228 | 23692.68 | 2.84% |
| 2025-03-03 | 18.25 | 17.89 | -0.18 | -1.00% | 17.77 | 18.48 | 117608 | 21367.16 | 2.58% |
| 2025-02-28 | 19.28 | 18.07 | -1.24 | -6.42% | 18.01 | 19.31 | 203305 | 37656.43 | 4.47% |
| 2025-02-27 | 19.25 | 19.31 | 0.02 | 0.10% | 18.84 | 19.57 | 275596 | 53003.82 | 6.05% |
| 2025-02-26 | 18.84 | 19.29 | 0.45 | 2.39% | 18.84 | 19.65 | 244273 | 47091.99 | 5.37% |
| 2025-02-25 | 18.71 | 18.84 | -0.20 | -1.05% | 18.62 | 19.15 | 137476 | 25979.49 | 3.02% |
| 2025-02-24 | 19.38 | 19.04 | -0.12 | -0.63% | 18.71 | 19.55 | 210940 | 40248.47 | 4.63% |
| 2025-02-21 | 18.93 | 19.16 | 0.22 | 1.16% | 18.69 | 19.39 | 256298 | 49006.50 | 5.63% |
| 2025-02-20 | 18.86 | 18.94 | 0.03 | 0.16% | 18.60 | 19.20 | 278708 | 52783.28 | 6.12% |
| 2025-02-19 | 17.72 | 18.91 | 1.09 | 6.12% | 17.65 | 18.95 | 310645 | 57570.48 | 6.82% |
| 2025-02-18 | 18.14 | 17.82 | -0.38 | -2.09% | 17.62 | 18.35 | 133114 | 23958.96 | 2.92% |
| 2025-02-17 | 18.48 | 18.20 | -0.15 | -0.82% | 17.93 | 18.48 | 165900 | 30051.42 | 3.64% |
| 2025-02-14 | 18.26 | 18.35 | -0.02 | -0.11% | 17.87 | 18.66 | 213135 | 38990.09 | 4.68% |
| 2025-02-13 | 18.75 | 18.37 | -0.27 | -1.45% | 18.24 | 18.81 | 190048 | 35151.88 | 4.18% |
| 2025-02-12 | 17.63 | 18.64 | 0.96 | 5.43% | 17.45 | 18.83 | 321536 | 58663.65 | 7.06% |
| 2025-02-11 | 17.75 | 17.68 | -0.16 | -0.90% | 17.42 | 17.75 | 123080 | 21665.62 | 2.70% |
| 2025-02-10 | 18.00 | 17.84 | -0.01 | -0.06% | 17.43 | 18.12 | 197028 | 34863.26 | 4.33% |
| 2025-02-07 | 17.36 | 17.85 | 0.59 | 3.42% | 17.21 | 18.16 | 260177 | 46151.28 | 5.72% |
| 2025-02-06 | 16.11 | 17.26 | 1.08 | 6.67% | 16.06 | 17.35 | 181891 | 30808.29 | 4.00% |
| 2025-02-05 | 16.00 | 16.18 | 0.40 | 2.53% | 15.81 | 16.37 | 101715 | 16367.58 | 2.23% |
| 2025-01-27 | 16.60 | 15.78 | -1.06 | -6.29% | 15.51 | 16.60 | 181310 | 28624.38 | 3.98% |
| 2025-01-24 | 16.76 | 16.84 | 0.02 | 0.12% | 16.71 | 17.00 | 103987 | 17512.36 | 2.28% |
| 2025-01-23 | 17.21 | 16.82 | -0.16 | -0.94% | 16.82 | 17.50 | 108166 | 18625.39 | 2.38% |
| 2025-01-22 | 17.38 | 16.98 | -0.47 | -2.69% | 16.90 | 17.43 | 101075 | 17306.12 | 2.22% |
| 2025-01-21 | 17.40 | 17.45 | 0.12 | 0.69% | 17.24 | 17.59 | 91395 | 15916.05 | 2.01% |
| 2025-01-20 | 17.46 | 17.33 | 0.05 | 0.29% | 17.24 | 17.62 | 92906 | 16136.86 | 2.04% |
| 2025-01-17 | 17.25 | 17.28 | -0.02 | -0.12% | 17.10 | 17.62 | 115414 | 20031.88 | 2.54% |
| 2025-01-16 | 17.40 | 17.30 | -0.09 | -0.52% | 16.90 | 17.73 | 196649 | 34093.54 | 4.32% |
| 2025-01-15 | 17.14 | 17.39 | 0.35 | 2.05% | 16.81 | 17.86 | 223990 | 38815.76 | 4.92% |
| 2025-01-14 | 16.02 | 17.04 | 1.08 | 6.77% | 15.91 | 17.17 | 196185 | 32696.91 | 4.31% |
| 2025-01-13 | 15.36 | 15.96 | 0.30 | 1.92% | 15.15 | 16.32 | 148139 | 23514.86 | 3.25% |
| 2025-01-10 | 16.00 | 15.66 | -0.41 | -2.55% | 15.66 | 16.34 | 130786 | 20967.55 | 2.87% |
| 2025-01-09 | 15.52 | 16.07 | 0.37 | 2.36% | 15.45 | 16.41 | 167754 | 27017.40 | 3.69% |
| 2025-01-08 | 15.48 | 15.70 | 0.16 | 1.03% | 14.81 | 15.98 | 151855 | 23377.03 | 3.34% |
| 2025-01-07 | 15.16 | 15.54 | 0.38 | 2.51% | 15.10 | 15.61 | 93527 | 14372.03 | 2.05% |
| 2025-01-06 | 15.07 | 15.16 | -0.02 | -0.13% | 14.80 | 15.43 | 89086 | 13520.14 | 1.96% |
| 2025-01-03 | 16.01 | 15.18 | -0.79 | -4.95% | 15.13 | 16.10 | 129760 | 20112.83 | 2.85% |
| 2025-01-02 | 16.50 | 15.97 | -0.53 | -3.21% | 15.78 | 16.75 | 141579 | 22953.55 | 3.11% |
| 2024-12-31 | 17.37 | 16.50 | -0.87 | -5.01% | 16.47 | 17.40 | 119159 | 20046.63 | 2.62% |
| 2024-12-30 | 17.30 | 17.37 | 0.06 | 0.35% | 16.90 | 17.52 | 86955 | 15049.89 | 1.91% |
| 2024-12-27 | 17.40 | 17.31 | -0.15 | -0.86% | 17.12 | 17.61 | 104069 | 18148.15 | 2.29% |
| 2024-12-26 | 17.47 | 17.46 | 0.00 | 0.00% | 17.34 | 17.74 | 97525 | 17139.22 | 2.14% |
| 2024-12-25 | 17.83 | 17.46 | -0.37 | -2.08% | 16.97 | 17.90 | 156777 | 27099.55 | 3.44% |
| 2024-12-24 | 17.99 | 17.83 | 0.05 | 0.28% | 17.58 | 18.20 | 121656 | 21730.57 | 2.67% |
| 2024-12-23 | 19.02 | 17.78 | -0.95 | -5.07% | 17.75 | 19.16 | 170288 | 30966.90 | 3.74% |
| 2024-12-20 | 18.22 | 18.73 | 0.64 | 3.54% | 18.20 | 19.04 | 224779 | 41800.83 | 4.94% |
| 2024-12-19 | 18.16 | 18.09 | -0.28 | -1.52% | 17.88 | 18.37 | 141148 | 25513.27 | 3.10% |
| 2024-12-18 | 18.86 | 18.37 | -0.49 | -2.60% | 18.19 | 18.99 | 171056 | 31531.56 | 3.76% |
| 2024-12-17 | 19.01 | 18.86 | -0.40 | -2.08% | 18.77 | 19.63 | 182098 | 34778.46 | 4.00% |
| 2024-12-16 | 20.21 | 19.26 | -0.96 | -4.75% | 19.06 | 20.59 | 328513 | 64862.23 | 7.22% |
| 2024-12-13 | 21.15 | 20.22 | -1.13 | -5.29% | 20.18 | 21.25 | 382845 | 78810.61 | 8.41% |
| 2024-12-12 | 21.12 | 21.35 | 0.12 | 0.57% | 20.80 | 22.64 | 486784 | 105475.99 | 10.69% |
| 2024-12-11 | 20.49 | 21.23 | 0.13 | 0.62% | 20.30 | 21.70 | 534564 | 112234.56 | 11.74% |
| 2024-12-10 | 19.90 | 21.10 | 1.92 | 10.01% | 19.31 | 21.10 | 659001 | 135439.95 | 14.48% |
| 2024-12-09 | 18.55 | 19.18 | 0.49 | 2.62% | 18.55 | 19.59 | 352424 | 67838.67 | 7.74% |
| 2024-12-06 | 19.23 | 18.69 | -0.64 | -3.31% | 18.28 | 19.23 | 352206 | 65831.66 | 7.74% |
| 2024-12-05 | 19.62 | 19.33 | -0.78 | -3.88% | 19.10 | 20.20 | 456403 | 88642.57 | 10.03% |
| 2024-12-04 | 22.88 | 20.11 | -1.01 | -4.78% | 19.89 | 22.88 | 709308 | 148548.66 | 15.58% |
| 2024-12-03 | 21.12 | 21.12 | 1.92 | 10.00% | 21.12 | 21.12 | 104664 | 22105.03 | 2.30% |
| 2024-12-02 | 18.64 | 19.20 | 0.54 | 2.89% | 18.64 | 19.94 | 536541 | 103349.15 | 11.79% |
| 2024-11-29 | 18.00 | 18.66 | -0.33 | -1.74% | 17.87 | 19.33 | 674392 | 124740.76 | 14.82% |
| 2024-11-28 | 17.86 | 18.99 | 1.73 | 10.02% | 17.86 | 18.99 | 798985 | 149190.44 | 17.55% |
深证大盘股票行情在线 K线走势图
