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 |
|---|
| 2025-12-12 | 21.94 | 21.75 | -0.20 | -0.91% | 21.22 | 22.08 | 182618 | 39533.89 | 3.51% |
| 2025-12-11 | 22.34 | 21.95 | -0.37 | -1.66% | 21.93 | 22.40 | 125666 | 27712.27 | 2.42% |
| 2025-12-10 | 22.50 | 22.32 | -0.07 | -0.31% | 21.90 | 22.62 | 157313 | 34897.57 | 3.03% |
| 2025-12-09 | 22.56 | 22.39 | -0.34 | -1.50% | 22.02 | 22.80 | 193305 | 43433.34 | 3.72% |
| 2025-12-08 | 22.30 | 22.73 | 0.88 | 4.03% | 21.95 | 23.24 | 297140 | 67308.61 | 5.72% |
| 2025-12-05 | 21.51 | 21.85 | 0.47 | 2.20% | 21.38 | 21.98 | 189121 | 40977.89 | 3.64% |
| 2025-12-04 | 22.61 | 21.38 | -1.12 | -4.98% | 21.13 | 22.86 | 403440 | 87378.15 | 7.76% |
| 2025-12-03 | 22.12 | 22.50 | 0.49 | 2.23% | 22.01 | 22.85 | 311775 | 69969.17 | 6.00% |
| 2025-12-02 | 21.06 | 22.01 | 0.93 | 4.41% | 20.90 | 22.22 | 331045 | 71687.20 | 6.37% |
| 2025-12-01 | 19.95 | 21.08 | 1.32 | 6.68% | 19.92 | 21.18 | 302340 | 62442.38 | 5.82% |
| 2025-11-28 | 19.63 | 19.76 | 0.13 | 0.66% | 19.41 | 19.92 | 121753 | 23983.46 | 2.34% |
| 2025-11-27 | 19.81 | 19.63 | -0.30 | -1.51% | 19.55 | 20.08 | 137606 | 27220.94 | 2.65% |
| 2025-11-26 | 19.83 | 19.93 | 0.00 | 0.00% | 19.53 | 20.18 | 136780 | 27247.03 | 2.63% |
| 2025-11-25 | 20.26 | 19.93 | -0.07 | -0.35% | 19.83 | 20.65 | 215696 | 43556.27 | 4.15% |
| 2025-11-24 | 20.45 | 20.00 | -0.16 | -0.79% | 19.60 | 20.68 | 186597 | 37544.33 | 3.59% |
| 2025-11-21 | 21.06 | 20.16 | -1.23 | -5.75% | 20.10 | 21.50 | 301358 | 61908.38 | 5.80% |
| 2025-11-20 | 23.30 | 21.39 | -1.91 | -8.20% | 20.97 | 23.52 | 535951 | 117382.32 | 10.31% |
| 2025-11-19 | 24.14 | 23.30 | -0.58 | -2.43% | 23.14 | 25.05 | 451873 | 108025.83 | 8.69% |
| 2025-11-18 | 22.80 | 23.88 | 1.45 | 6.46% | 22.63 | 24.60 | 600332 | 142913.34 | 11.55% |
| 2025-11-17 | 22.28 | 22.43 | 0.15 | 0.67% | 22.16 | 22.98 | 249873 | 56174.65 | 4.81% |
| 2025-11-14 | 22.08 | 22.28 | 0.00 | 0.00% | 21.67 | 22.84 | 238191 | 53065.03 | 4.58% |
| 2025-11-13 | 22.00 | 22.28 | 0.26 | 1.18% | 21.82 | 22.95 | 217056 | 48351.14 | 4.18% |
| 2025-11-12 | 22.93 | 22.02 | -1.08 | -4.68% | 21.90 | 22.94 | 286255 | 63832.64 | 5.51% |
| 2025-11-11 | 22.94 | 23.10 | 0.22 | 0.96% | 22.71 | 23.55 | 342604 | 79070.28 | 6.59% |
| 2025-11-10 | 21.46 | 22.88 | 1.49 | 6.97% | 21.46 | 23.20 | 408802 | 91164.89 | 7.86% |
| 2025-11-07 | 21.79 | 21.39 | -0.62 | -2.82% | 21.20 | 21.89 | 261848 | 56329.90 | 5.04% |
| 2025-11-06 | 22.14 | 22.01 | 0.12 | 0.55% | 21.87 | 22.42 | 264185 | 58316.69 | 5.08% |
| 2025-11-05 | 20.62 | 21.89 | 0.94 | 4.49% | 20.51 | 22.22 | 313887 | 67868.31 | 6.04% |
| 2025-11-04 | 21.50 | 20.95 | -0.59 | -2.74% | 20.77 | 21.50 | 208945 | 43936.96 | 4.02% |
| 2025-11-03 | 20.73 | 21.54 | 1.00 | 4.87% | 20.61 | 21.55 | 339952 | 72288.12 | 6.54% |
| 2025-10-31 | 20.59 | 20.54 | -0.59 | -2.79% | 19.99 | 21.08 | 233494 | 48222.79 | 4.49% |
| 2025-10-30 | 21.49 | 21.13 | -0.26 | -1.22% | 20.66 | 21.69 | 295872 | 62365.51 | 5.69% |
| 2025-10-29 | 20.72 | 21.39 | 0.68 | 3.28% | 20.64 | 21.59 | 249245 | 52805.91 | 4.80% |
| 2025-10-28 | 20.45 | 20.71 | 0.25 | 1.22% | 20.35 | 21.22 | 214680 | 44669.43 | 4.13% |
| 2025-10-27 | 20.60 | 20.46 | 0.18 | 0.89% | 20.18 | 20.73 | 164297 | 33524.45 | 3.16% |
| 2025-10-24 | 19.90 | 20.28 | 0.46 | 2.32% | 19.83 | 20.58 | 153002 | 30943.64 | 2.94% |
| 2025-10-23 | 19.80 | 19.82 | -0.05 | -0.25% | 19.41 | 19.90 | 95779 | 18784.53 | 1.84% |
| 2025-10-22 | 20.00 | 19.87 | -0.13 | -0.65% | 19.73 | 20.30 | 104967 | 20960.38 | 2.02% |
| 2025-10-21 | 20.25 | 20.00 | -0.02 | -0.10% | 19.90 | 20.35 | 128196 | 25691.41 | 2.47% |
| 2025-10-20 | 19.60 | 20.02 | 0.60 | 3.09% | 19.60 | 20.25 | 135713 | 27117.87 | 2.61% |
| 2025-10-17 | 20.44 | 19.42 | -1.02 | -4.99% | 19.35 | 20.61 | 163734 | 32488.52 | 3.15% |
| 2025-10-16 | 20.87 | 20.44 | -0.37 | -1.78% | 20.30 | 20.87 | 110482 | 22684.92 | 2.13% |
| 2025-10-15 | 20.30 | 20.81 | 0.50 | 2.46% | 19.86 | 20.87 | 175353 | 35790.11 | 3.37% |
| 2025-10-14 | 21.45 | 20.31 | -0.96 | -4.51% | 20.20 | 21.56 | 239101 | 49668.00 | 4.60% |
| 2025-10-13 | 20.40 | 21.27 | -0.65 | -2.97% | 20.35 | 21.37 | 303473 | 63707.41 | 5.84% |
| 2025-10-10 | 22.20 | 21.92 | -0.40 | -1.79% | 21.85 | 22.83 | 229527 | 50746.31 | 4.42% |
| 2025-10-09 | 22.12 | 22.32 | 0.23 | 1.04% | 22.00 | 22.63 | 290524 | 64936.86 | 5.59% |
| 2025-09-30 | 21.78 | 22.09 | 0.31 | 1.42% | 21.77 | 22.35 | 220560 | 48811.09 | 4.24% |
| 2025-09-29 | 21.82 | 21.78 | -0.17 | -0.77% | 21.49 | 22.03 | 280827 | 61042.76 | 5.40% |
| 2025-09-26 | 22.49 | 21.95 | -0.63 | -2.79% | 21.88 | 22.49 | 265805 | 58920.79 | 5.11% |
| 2025-09-25 | 22.25 | 22.58 | 0.33 | 1.48% | 22.00 | 22.96 | 373625 | 84693.47 | 7.19% |
| 2025-09-24 | 22.32 | 22.25 | 0.14 | 0.63% | 21.74 | 22.45 | 310628 | 68796.02 | 5.98% |
| 2025-09-23 | 22.56 | 22.11 | -0.41 | -1.82% | 21.65 | 23.23 | 541396 | 120303.90 | 10.42% |
| 2025-09-22 | 20.53 | 22.52 | 2.05 | 10.01% | 20.53 | 22.52 | 670753 | 146991.86 | 12.90% |
| 2025-09-19 | 20.49 | 20.47 | -0.12 | -0.58% | 20.25 | 21.00 | 306378 | 63060.98 | 5.89% |
| 2025-09-18 | 20.67 | 20.59 | 0.45 | 2.23% | 20.26 | 21.65 | 562059 | 118057.78 | 10.81% |
| 2025-09-17 | 19.88 | 20.14 | 0.36 | 1.82% | 19.74 | 20.22 | 409455 | 81999.39 | 7.88% |
| 2025-09-16 | 19.48 | 19.78 | 0.32 | 1.64% | 19.48 | 20.05 | 553736 | 109437.81 | 10.65% |
| 2025-09-15 | 18.35 | 19.46 | 1.17 | 6.40% | 18.35 | 20.12 | 714799 | 139630.67 | 13.75% |
| 2025-09-12 | 18.14 | 18.29 | 0.25 | 1.39% | 17.81 | 18.45 | 283726 | 51754.86 | 5.46% |
| 2025-09-11 | 17.28 | 18.04 | 0.73 | 4.22% | 17.15 | 18.23 | 282637 | 50371.34 | 5.44% |
| 2025-09-10 | 17.66 | 17.31 | -0.34 | -1.93% | 17.26 | 17.83 | 116935 | 20412.44 | 2.25% |
| 2025-09-09 | 17.77 | 17.65 | -0.12 | -0.68% | 17.53 | 18.02 | 132994 | 23625.54 | 2.56% |
| 2025-09-08 | 17.46 | 17.77 | 0.37 | 2.13% | 17.40 | 17.78 | 148475 | 26125.90 | 2.86% |
| 2025-09-05 | 16.86 | 17.40 | 0.54 | 3.20% | 16.82 | 17.45 | 164131 | 28307.07 | 3.16% |
| 2025-09-04 | 17.24 | 16.86 | -0.37 | -2.15% | 16.56 | 17.57 | 157091 | 26878.26 | 3.02% |
| 2025-09-03 | 17.90 | 17.23 | -0.62 | -3.47% | 17.18 | 17.98 | 121645 | 21317.81 | 2.34% |
| 2025-09-02 | 18.00 | 17.85 | -0.14 | -0.78% | 17.41 | 18.06 | 166501 | 29476.93 | 3.20% |
| 2025-09-01 | 17.75 | 17.99 | 0.24 | 1.35% | 17.75 | 18.20 | 187505 | 33768.04 | 3.61% |
| 2025-08-29 | 17.85 | 17.75 | 0.05 | 0.28% | 17.61 | 18.23 | 158890 | 28306.41 | 3.06% |
| 2025-08-28 | 17.59 | 17.70 | 0.05 | 0.28% | 17.07 | 17.79 | 182088 | 31857.65 | 3.50% |
| 2025-08-27 | 18.11 | 17.65 | -0.46 | -2.54% | 17.61 | 18.26 | 214689 | 38633.06 | 4.13% |
| 2025-08-26 | 18.25 | 18.11 | -0.17 | -0.93% | 18.06 | 18.26 | 163003 | 29555.84 | 3.14% |
| 2025-08-25 | 18.53 | 18.28 | -0.09 | -0.49% | 18.10 | 18.55 | 251626 | 46049.95 | 4.84% |
| 2025-08-22 | 18.31 | 18.37 | 0.10 | 0.55% | 18.22 | 18.49 | 152015 | 27871.19 | 2.92% |
| 2025-08-21 | 18.60 | 18.27 | -0.21 | -1.14% | 18.16 | 18.95 | 209430 | 38599.91 | 4.03% |
| 2025-08-20 | 18.13 | 18.48 | 0.36 | 1.99% | 18.07 | 18.61 | 258519 | 47538.54 | 4.97% |
| 2025-08-19 | 18.02 | 18.12 | 0.03 | 0.17% | 17.71 | 18.37 | 231163 | 41606.54 | 4.45% |
| 2025-08-18 | 18.00 | 18.09 | 0.55 | 3.14% | 17.82 | 18.23 | 329032 | 59379.89 | 6.33% |
| 2025-08-15 | 17.43 | 17.54 | 0.16 | 0.92% | 17.40 | 17.65 | 162838 | 28565.30 | 3.13% |
深证大盘股票行情在线 K线走势图
精工科技(002006)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
