精工科技 (002006) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-26	14.30	13.80	-0.54	-3.77%	13.78	14.33	101279	14166	1.95%
2026-06-25	14.57	14.34	-0.28	-1.92%	14.20	14.66	95649	13757	1.84%
2026-06-24	14.60	14.62	0.12	0.83%	14.06	14.74	112369	16179	2.16%
2026-06-23	14.43	14.50	-0.04	-0.28%	14.37	14.97	90881	13328	1.75%
2026-06-22	14.88	14.54	-0.39	-2.61%	14.00	14.91	147714	21111	2.84%
2026-06-18	14.78	14.93	0.09	0.61%	14.62	15.12	75947	11329	1.46%
2026-06-17	15.26	14.84	-0.52	-3.39%	14.70	15.34	97704	14625	1.88%
2026-06-16	15.25	15.36	0.05	0.33%	15.05	15.47	70432	10778	1.35%
2026-06-15	15.00	15.31	0.42	2.82%	15.00	15.33	79352	12045	1.53%
2026-06-12	14.98	14.89	0.09	0.61%	14.77	15.12	88511	13232	1.70%
2026-06-11	15.05	14.80	-0.40	-2.63%	14.62	15.17	85834	12688	1.65%
2026-06-10	15.85	15.20	-0.80	-5.00%	14.98	15.94	105079	16068	2.02%
2026-06-09	15.96	16.00	0.15	0.95%	15.67	16.00	61221	9707	1.18%
2026-06-08	15.89	15.85	-0.47	-2.88%	15.67	16.37	88779	14225	1.71%
2026-06-05	15.93	16.32	0.34	2.13%	15.37	16.54	152492	24339	2.93%
2026-06-04	16.04	15.98	0.11	0.69%	15.86	16.29	88902	14257	1.71%
2026-06-03	16.04	15.87	-0.03	-0.19%	15.76	16.24	111704	17921	2.15%
2026-06-02	16.66	15.90	-0.70	-4.22%	15.87	16.75	122401	19680	2.35%
2026-06-01	16.52	16.60	-0.34	-2.01%	16.52	16.92	94449	15754	1.82%
2026-05-29	17.90	16.94	-0.98	-5.47%	16.88	17.90	151647	26060	2.92%
2026-05-28	17.64	17.92	0.23	1.30%	17.46	17.97	112460	19928	2.16%
2026-05-27	18.45	17.69	-0.93	-4.99%	17.67	18.54	146674	26475	2.82%
2026-05-26	18.55	18.62	0.15	0.81%	18.28	18.95	146080	27203	2.81%
2026-05-25	18.44	18.47	0.08	0.44%	18.22	18.64	97223	17898	1.87%
2026-05-22	18.26	18.39	0.19	1.04%	18.08	18.49	108287	19820	2.08%
2026-05-21	18.62	18.20	-0.42	-2.26%	18.20	18.90	174663	32501	3.36%
2026-05-20	18.98	18.62	-0.43	-2.26%	18.50	18.98	133307	24851	2.56%
2026-05-19	19.28	19.05	-0.13	-0.68%	18.78	19.30	169112	32054	3.25%
2026-05-18	18.63	19.18	0.57	3.06%	18.45	19.18	247652	46930	4.76%
2026-05-15	18.21	18.61	0.39	2.14%	18.08	18.88	191157	35441	3.68%
2026-05-14	18.58	18.22	-0.28	-1.51%	18.21	18.66	127932	23563	2.46%
2026-05-13	17.94	18.50	0.48	2.66%	17.78	18.56	148305	27111	2.85%
2026-05-12	18.34	18.02	-0.35	-1.91%	17.93	18.34	109551	19797	2.11%
2026-05-11	18.40	18.37	0.08	0.44%	18.27	18.54	148956	27344	2.87%
2026-05-08	18.03	18.29	0.20	1.11%	17.93	18.32	137355	24987	2.64%
2026-05-07	18.19	18.09	0.00	0.00%	18.00	18.25	131561	23820	2.53%
2026-05-06	17.96	18.09	0.28	1.57%	17.96	18.25	118465	21484	2.28%
2026-04-30	17.60	17.81	0.43	2.47%	17.60	18.28	106083	19007	2.04%
2026-04-29	16.95	17.38	0.31	1.82%	16.94	17.43	61371	10623	1.18%
2026-04-28	17.39	17.07	-0.39	-2.23%	16.95	17.45	82244	14095	1.58%
2026-04-27	17.30	17.46	0.16	0.92%	17.15	17.51	72940	12701	1.40%
2026-04-24	17.50	17.30	-0.35	-1.98%	17.20	17.66	70368	12189	1.35%
2026-04-23	18.01	17.65	-0.36	-2.00%	17.52	18.05	93880	16636	1.81%
2026-04-22	17.85	18.01	0.13	0.73%	17.73	18.04	86364	15470	1.66%
2026-04-21	18.00	17.88	-0.11	-0.61%	17.70	18.07	77652	13859	1.49%
2026-04-20	17.88	17.99	-0.26	-1.42%	17.70	18.05	123384	22107	2.37%
2026-04-17	18.10	18.25	0.10	0.55%	17.95	18.33	72111	13090	1.39%
2026-04-16	18.10	18.15	0.11	0.61%	17.92	18.18	58687	10622	1.13%
2026-04-15	18.30	18.04	-0.16	-0.88%	18.01	18.35	68277	12412	1.31%
2026-04-14	18.10	18.20	0.30	1.68%	17.99	18.20	79610	14406	1.53%
2026-04-13	17.68	17.90	0.13	0.73%	17.68	17.95	55984	9980	1.08%
2026-04-10	17.60	17.77	0.29	1.66%	17.60	17.90	68624	12221	1.32%
2026-04-09	17.62	17.48	-0.31	-1.74%	17.40	17.67	73944	12966	1.42%
2026-04-08	17.20	17.79	0.94	5.58%	17.20	17.80	111098	19498	2.14%
2026-04-07	16.86	16.85	0.10	0.60%	16.77	17.07	49743	8420	0.96%
2026-04-03	17.07	16.75	-0.32	-1.87%	16.70	17.15	60134	10122	1.16%
2026-04-02	17.49	17.07	-0.50	-2.85%	16.91	17.52	80660	13848	1.55%
2026-04-01	17.61	17.57	0.31	1.80%	17.36	17.70	70175	12286	1.35%
2026-03-31	17.43	17.26	-0.13	-0.75%	17.24	17.78	80170	14020	1.54%
2026-03-30	17.37	17.39	-0.19	-1.08%	17.06	17.48	69310	11984	1.33%
2026-03-27	17.17	17.58	0.17	0.98%	17.11	17.68	71899	12570	1.38%
2026-03-26	17.88	17.41	-0.50	-2.79%	17.34	17.91	73622	12950	1.42%
2026-03-25	17.69	17.91	0.26	1.47%	17.69	17.99	78508	14047	1.51%
2026-03-24	17.69	17.65	0.31	1.79%	17.20	17.77	86382	15089	1.66%
2026-03-23	17.83	17.34	-0.59	-3.29%	17.13	18.20	124314	22066	2.39%