精研科技(300709)股票行情 精研科技股票行情 300709股票行情_爱股网
精研科技(300709)股票行情
精研科技(300709)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 |
|---|
| 2025-10-27 | 48.00 | 48.27 | 1.05 | 2.22% | 47.47 | 48.87 | 67257 | 32541.99 | 4.51% | 2.00 |
| 2025-10-24 | 45.70 | 47.22 | 1.49 | 3.26% | 45.70 | 47.39 | 58256 | 27269.82 | 3.90% | 1.00 |
| 2025-10-23 | 45.82 | 45.73 | -0.29 | -0.63% | 44.54 | 45.82 | 39412 | 17766.22 | 2.64% | 0.00 |
| 2025-10-22 | 46.00 | 46.02 | -0.45 | -0.97% | 45.62 | 46.63 | 29537 | 13602.98 | 1.98% | 0.00 |
| 2025-10-21 | 45.50 | 46.47 | 1.36 | 3.01% | 45.02 | 46.75 | 51837 | 23847.87 | 3.47% | 0.00 |
| 2025-10-20 | 44.96 | 45.11 | 0.78 | 1.76% | 44.68 | 45.73 | 46105 | 20846.30 | 3.09% | 0.00 |
| 2025-10-17 | 46.52 | 44.33 | -2.31 | -4.95% | 44.28 | 46.88 | 59764 | 26997.90 | 4.00% | 0.00 |
| 2025-10-16 | 47.32 | 46.64 | -0.98 | -2.06% | 46.44 | 47.85 | 38435 | 18081.14 | 2.57% | 4.00 |
| 2025-10-15 | 46.47 | 47.62 | 1.17 | 2.52% | 45.61 | 47.77 | 59968 | 28090.23 | 4.02% | 0.00 |
| 2025-10-14 | 48.68 | 46.45 | -1.87 | -3.87% | 46.06 | 49.18 | 78136 | 37034.37 | 5.23% | 0.00 |
| 2025-10-13 | 46.00 | 48.32 | -0.67 | -1.37% | 44.45 | 48.67 | 99931 | 46719.27 | 6.69% | 2.00 |
| 2025-10-10 | 50.70 | 48.99 | -2.07 | -4.05% | 48.66 | 51.09 | 94316 | 46593.24 | 6.32% | 0.00 |
| 2025-10-09 | 51.33 | 51.06 | -0.04 | -0.08% | 50.85 | 52.69 | 85570 | 44177.91 | 5.73% | 0.00 |
| 2025-09-30 | 52.10 | 51.10 | -0.54 | -1.05% | 50.92 | 52.16 | 73650 | 37870.04 | 4.93% | 0.00 |
| 2025-09-29 | 50.15 | 51.64 | 1.76 | 3.53% | 50.00 | 53.09 | 112010 | 58228.16 | 7.50% | 0.00 |
| 2025-09-26 | 52.40 | 49.88 | -2.98 | -5.64% | 49.80 | 52.85 | 102946 | 52230.59 | 6.90% | 0.00 |
| 2025-09-25 | 51.66 | 52.86 | 0.86 | 1.65% | 51.59 | 54.40 | 104810 | 55747.08 | 7.02% | 3.00 |
| 2025-09-24 | 51.28 | 52.00 | 0.74 | 1.44% | 49.93 | 52.37 | 99501 | 51042.70 | 6.67% | 0.00 |
| 2025-09-23 | 54.00 | 51.26 | -2.42 | -4.51% | 49.93 | 54.36 | 131427 | 67693.35 | 8.80% | 4.00 |
| 2025-09-22 | 52.69 | 53.68 | 1.54 | 2.95% | 52.69 | 55.45 | 128799 | 69650.12 | 8.63% | 6.00 |
| 2025-09-19 | 54.27 | 52.14 | -2.13 | -3.92% | 51.85 | 54.45 | 116596 | 61723.51 | 7.81% | 0.00 |
| 2025-09-18 | 54.80 | 54.27 | -0.52 | -0.95% | 53.40 | 56.29 | 184041 | 101216.89 | 12.33% | 0.00 |
| 2025-09-17 | 51.02 | 54.79 | 3.57 | 6.97% | 51.02 | 55.95 | 225527 | 121560.04 | 15.11% | 0.00 |
| 2025-09-16 | 50.65 | 51.22 | 1.05 | 2.09% | 50.16 | 52.52 | 114539 | 58990.11 | 7.67% | 0.00 |
| 2025-09-15 | 50.61 | 50.17 | 0.07 | 0.14% | 49.91 | 51.48 | 89394 | 45346.52 | 5.99% | 2.00 |
| 2025-09-12 | 50.94 | 50.10 | -0.78 | -1.53% | 50.10 | 51.97 | 126211 | 64260.48 | 8.45% | 10.00 |
| 2025-09-11 | 50.01 | 50.88 | 0.85 | 1.70% | 48.53 | 51.20 | 139685 | 70146.35 | 9.36% | 10.10 |
| 2025-09-10 | 50.30 | 50.03 | -1.27 | -2.48% | 48.26 | 51.39 | 208884 | 103920.23 | 13.99% | 2.00 |
| 2025-09-09 | 57.00 | 51.30 | -6.69 | -11.54% | 51.12 | 57.75 | 250738 | 134270.69 | 16.80% | 1.00 |
| 2025-09-08 | 59.00 | 57.99 | -0.59 | -1.01% | 56.56 | 60.75 | 210778 | 122720.64 | 14.12% | 0.00 |
| 2025-09-05 | 56.80 | 58.58 | 2.58 | 4.61% | 53.84 | 59.85 | 248148 | 141810.36 | 16.62% | 0.00 |
| 2025-09-04 | 58.01 | 56.00 | 0.59 | 1.06% | 54.50 | 61.50 | 291234 | 169942.36 | 19.51% | 4.00 |
| 2025-09-03 | 53.26 | 55.41 | 1.73 | 3.22% | 52.91 | 56.99 | 209689 | 116325.59 | 14.05% | 7.00 |
| 2025-09-02 | 56.56 | 53.68 | -4.03 | -6.98% | 52.66 | 56.58 | 237760 | 129411.12 | 15.93% | 1.00 |
| 2025-09-01 | 52.83 | 57.71 | 4.86 | 9.20% | 51.80 | 58.14 | 259538 | 141720.61 | 17.39% | 35.00 |
| 2025-08-29 | 55.09 | 52.85 | 2.00 | 3.93% | 52.00 | 56.00 | 202604 | 107934.71 | 13.62% | 4.00 |
| 2025-08-28 | 50.50 | 50.85 | -0.73 | -1.42% | 49.30 | 51.48 | 135796 | 68520.27 | 9.13% | 0.00 |
| 2025-08-27 | 53.19 | 51.58 | -1.63 | -3.06% | 51.53 | 54.25 | 173893 | 92218.32 | 11.69% | 0.00 |
| 2025-08-26 | 50.50 | 53.21 | 2.88 | 5.72% | 49.80 | 54.93 | 252597 | 134708.53 | 16.98% | 0.00 |
| 2025-08-25 | 50.00 | 50.33 | 0.63 | 1.27% | 49.46 | 51.58 | 163768 | 82638.67 | 11.01% | 0.00 |
| 2025-08-22 | 49.04 | 49.70 | 0.08 | 0.16% | 48.79 | 50.24 | 136798 | 67631.41 | 9.20% | 0.00 |
| 2025-08-21 | 52.50 | 49.62 | -2.19 | -4.23% | 49.21 | 52.78 | 167485 | 84598.02 | 11.26% | 1.00 |
| 2025-08-20 | 50.10 | 51.81 | 1.35 | 2.68% | 49.10 | 52.44 | 183956 | 94127.68 | 12.37% | 0.00 |
| 2025-08-19 | 49.58 | 50.46 | 1.42 | 2.90% | 48.66 | 51.30 | 197642 | 98784.09 | 13.29% | 2.00 |
| 2025-08-18 | 47.12 | 49.04 | 2.41 | 5.17% | 47.12 | 50.53 | 217675 | 106795.73 | 14.63% | 0.00 |
| 2025-08-15 | 44.81 | 46.63 | 1.66 | 3.69% | 44.80 | 46.78 | 141685 | 65473.71 | 9.52% | 2.00 |
| 2025-08-14 | 47.21 | 44.97 | -1.46 | -3.14% | 44.61 | 47.48 | 119629 | 54580.64 | 8.04% | 0.00 |
| 2025-08-13 | 46.20 | 46.43 | -0.17 | -0.36% | 45.81 | 46.89 | 104921 | 48603.81 | 7.05% | 3.00 |
| 2025-08-12 | 47.50 | 46.60 | -1.32 | -2.75% | 46.47 | 48.17 | 121260 | 56934.38 | 8.15% | 2.00 |
| 2025-08-11 | 46.86 | 47.92 | 0.97 | 2.07% | 46.19 | 48.56 | 144615 | 68487.91 | 9.72% | 0.00 |
| 2025-08-08 | 46.21 | 46.95 | 0.04 | 0.09% | 45.50 | 47.64 | 127578 | 59357.86 | 8.58% | 0.00 |
| 2025-08-07 | 48.75 | 46.91 | -1.15 | -2.39% | 46.75 | 49.06 | 186288 | 88806.85 | 12.52% | 2.00 |
| 2025-08-06 | 45.99 | 48.06 | 2.64 | 5.81% | 44.94 | 48.38 | 256730 | 121258.06 | 17.26% | 5.00 |
| 2025-08-05 | 44.25 | 45.42 | 1.09 | 2.46% | 43.88 | 46.50 | 168249 | 76103.21 | 11.31% | 0.00 |
| 2025-08-04 | 43.40 | 44.33 | 0.63 | 1.44% | 42.60 | 44.43 | 83053 | 35976.68 | 5.58% | 0.00 |
| 2025-08-01 | 42.94 | 43.70 | 0.76 | 1.77% | 42.65 | 44.97 | 99318 | 43793.17 | 6.68% | 5.00 |
| 2025-07-31 | 43.39 | 42.94 | -0.43 | -0.99% | 42.69 | 44.80 | 105681 | 46247.53 | 7.10% | 0.00 |
| 2025-07-30 | 44.01 | 43.37 | -0.99 | -2.23% | 43.00 | 44.40 | 88172 | 38386.18 | 5.93% | 0.00 |
| 2025-07-29 | 43.81 | 44.36 | 0.39 | 0.89% | 43.55 | 45.15 | 99347 | 44152.04 | 6.68% | 0.00 |
| 2025-07-28 | 43.50 | 43.97 | 0.47 | 1.08% | 43.25 | 44.33 | 78649 | 34475.78 | 5.29% | 0.00 |
| 2025-07-25 | 44.23 | 43.50 | -0.46 | -1.05% | 43.25 | 44.66 | 77446 | 33807.16 | 5.21% | 2.00 |
| 2025-07-24 | 42.18 | 43.96 | 2.12 | 5.07% | 42.18 | 44.98 | 167792 | 74115.12 | 11.28% | 0.00 |
| 2025-07-23 | 41.76 | 41.84 | -0.07 | -0.17% | 41.24 | 42.46 | 62493 | 26075.91 | 4.20% | 0.00 |
| 2025-07-22 | 41.65 | 41.91 | -0.15 | -0.36% | 41.56 | 42.97 | 80245 | 33954.99 | 5.39% | 0.00 |
| 2025-07-21 | 41.88 | 42.06 | 0.28 | 0.67% | 41.19 | 42.15 | 57516 | 23953.57 | 3.87% | 0.00 |
| 2025-07-18 | 42.24 | 41.78 | -0.88 | -2.06% | 41.59 | 42.75 | 63612 | 26729.53 | 4.28% | 0.00 |
| 2025-07-17 | 42.42 | 42.66 | -0.13 | -0.30% | 42.16 | 44.00 | 108217 | 46511.20 | 7.27% | 0.00 |
| 2025-07-16 | 42.60 | 42.79 | -0.20 | -0.47% | 42.55 | 44.44 | 130799 | 56953.69 | 8.79% | 1.00 |
| 2025-07-15 | 41.71 | 42.99 | 0.78 | 1.85% | 41.10 | 43.26 | 110958 | 46763.61 | 7.46% | 0.00 |
| 2025-07-14 | 41.80 | 42.21 | 0.71 | 1.71% | 41.53 | 43.22 | 95244 | 40454.61 | 6.40% | 16.00 |
| 2025-07-11 | 41.89 | 41.50 | 0.19 | 0.46% | 40.73 | 42.20 | 100342 | 41598.41 | 6.75% | 0.00 |
| 2025-07-10 | 42.31 | 41.31 | -0.20 | -0.48% | 40.75 | 42.51 | 80778 | 33506.74 | 5.43% | 0.00 |
| 2025-07-09 | 42.14 | 41.51 | -0.67 | -1.59% | 41.31 | 42.79 | 94303 | 39391.89 | 6.34% | 0.00 |
| 2025-07-08 | 38.56 | 42.18 | 3.62 | 9.39% | 38.55 | 44.15 | 210270 | 87503.02 | 14.13% | 0.00 |
| 2025-07-07 | 39.29 | 38.56 | -0.69 | -1.76% | 38.30 | 39.33 | 49872 | 19271.57 | 3.35% | 6.00 |
| 2025-07-04 | 40.46 | 39.25 | -1.64 | -4.01% | 39.15 | 40.78 | 103672 | 41045.64 | 6.97% | 10.00 |
| 2025-07-03 | 38.49 | 40.89 | 2.54 | 6.62% | 38.49 | 41.28 | 168986 | 67736.97 | 11.36% | 0.00 |
| 2025-07-02 | 38.92 | 38.35 | -0.54 | -1.39% | 38.02 | 39.09 | 34789 | 13340.40 | 2.34% | 0.00 |
| 2025-07-01 | 39.00 | 38.89 | -0.16 | -0.41% | 38.59 | 39.55 | 41916 | 16370.41 | 2.82% | 0.00 |
| 2025-06-30 | 38.60 | 39.05 | 0.65 | 1.69% | 38.35 | 39.18 | 40288 | 15678.52 | 2.71% | 0.00 |
深证大盘股票行情在线 K线走势图
精研科技(300709)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
