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
2026-08-21	13.13	13.15	-0.11	-0.83%	12.93	13.25	46019	6044	0.89%
2026-08-20	13.29	13.26	0.19	1.45%	13.08	13.38	57986	7673	1.12%
2026-08-19	13.90	13.07	-0.93	-6.64%	13.03	13.95	99502	13292	1.91%
2026-08-18	14.00	14.00	-0.05	-0.36%	13.82	14.06	65317	9101	1.26%
2026-08-17	13.80	14.05	0.25	1.81%	13.65	14.05	62888	8714	1.21%
2026-08-14	13.78	13.80	0.04	0.29%	13.71	13.90	49253	6801	0.95%
2026-08-13	14.01	13.76	-0.21	-1.50%	13.76	14.06	53259	7407	1.02%
2026-08-12	13.95	13.97	0.03	0.22%	13.87	14.05	50187	7018	0.97%
2026-08-11	14.18	13.94	-0.10	-0.71%	13.88	14.35	65313	9174	1.26%
2026-08-10	13.85	14.04	0.22	1.59%	13.64	14.09	72094	9999	1.39%
2026-08-07	13.85	13.82	-0.02	-0.14%	13.58	13.85	66867	9183	1.29%
2026-08-06	13.80	13.84	-0.06	-0.43%	13.69	14.00	70840	9808	1.36%
2026-08-05	13.91	13.90	0.11	0.80%	13.77	13.99	76425	10623	1.47%
2026-08-04	13.75	13.79	0.10	0.73%	13.64	13.87	60317	8301	1.16%
2026-08-03	13.49	13.69	0.29	2.16%	13.41	13.75	70388	9587	1.35%
2026-07-31	13.38	13.40	0.28	2.13%	13.32	13.62	79024	10645	1.52%
2026-07-30	13.20	13.12	-0.19	-1.43%	12.98	13.45	84044	11109	1.62%
2026-07-29	12.94	13.31	0.36	2.78%	12.82	13.33	93910	12303	1.81%
2026-07-28	12.82	12.95	0.05	0.39%	12.75	13.10	55564	7188	1.07%
2026-07-27	12.61	12.90	0.23	1.82%	12.61	12.91	59398	7630	1.14%
2026-07-24	13.00	12.67	-0.44	-3.36%	12.67	13.05	65813	8433	1.27%
2026-07-23	12.86	13.11	0.23	1.79%	12.80	13.17	72831	9486	1.40%
2026-07-22	13.38	12.88	-0.57	-4.24%	12.83	13.41	114198	14856	2.20%
2026-07-21	13.16	13.45	0.28	2.13%	12.97	13.56	100967	13437	1.94%
2026-07-20	13.25	13.17	-0.02	-0.15%	12.87	13.48	91208	12022	1.75%
2026-07-17	13.96	13.19	-0.78	-5.58%	13.14	14.05	92935	12618	1.79%
2026-07-16	13.66	13.97	0.16	1.16%	13.60	14.14	80198	11161	1.54%
2026-07-15	13.76	13.81	0.08	0.58%	13.60	14.03	64658	8923	1.24%
2026-07-14	13.85	13.73	-0.13	-0.94%	13.44	13.97	90087	12331	1.73%
2026-07-13	14.68	13.86	-0.93	-6.29%	13.86	14.73	111223	15745	2.14%
2026-07-10	14.50	14.79	0.21	1.44%	14.46	15.09	111364	16460	2.14%
2026-07-09	14.46	14.58	0.10	0.69%	14.01	14.63	85865	12317	1.65%
2026-07-08	14.86	14.48	-0.42	-2.82%	14.40	14.91	91801	13358	1.77%
2026-07-07	15.55	15.10	-0.51	-3.27%	15.05	15.80	99490	15246	1.91%
2026-07-06	15.84	15.61	-0.25	-1.58%	15.58	16.16	126256	19955	2.43%
2026-07-03	15.82	15.86	0.26	1.67%	15.44	16.14	161104	25443	3.10%
2026-07-02	15.87	15.60	-0.27	-1.70%	15.55	16.10	152593	24227	2.94%
2026-07-01	14.90	15.87	1.16	7.89%	14.82	16.06	212966	33196	4.10%
2026-06-30	14.03	14.71	0.68	4.85%	13.90	14.79	135889	19689	2.61%
2026-06-29	13.81	14.03	0.23	1.67%	13.80	14.40	131003	18524	2.52%
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%