国机精工 (002046) - 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
2025-12-16	38.07	35.81	-1.91	-5.06%	35.38	38.36	283052	102599	5.35%
2025-12-15	37.10	37.72	0.33	0.88%	36.72	38.50	322711	121021	6.10%
2025-12-12	37.00	37.39	0.38	1.03%	35.98	37.60	326076	120681	6.17%
2025-12-11	36.50	37.01	1.04	2.89%	36.50	38.30	362070	135900	6.85%
2025-12-10	36.30	35.97	-0.12	-0.33%	35.33	38.25	374496	136309	7.08%
2025-12-09	35.07	36.09	0.64	1.81%	35.07	36.66	317707	114486	6.01%
2025-12-08	33.60	35.45	1.87	5.57%	33.60	36.06	438727	155029	8.30%
2025-12-05	32.45	33.58	0.92	2.82%	31.61	33.98	326452	107940	6.17%
2025-12-04	31.90	32.66	-0.15	-0.46%	30.89	33.00	364249	116032	6.89%
2025-12-03	32.66	32.81	0.15	0.46%	32.50	34.84	461671	155214	8.73%
2025-12-02	32.93	32.66	-0.27	-0.82%	32.45	33.77	323606	106928	6.12%
2025-12-01	33.35	32.93	-0.02	-0.06%	32.26	33.59	434088	142785	8.21%
2025-11-28	30.51	32.95	2.49	8.17%	30.12	33.51	604040	196271	11.42%
2025-11-27	31.07	30.46	-0.99	-3.15%	30.20	31.45	242072	74362	4.58%
2025-11-26	31.80	31.45	-0.32	-1.01%	30.88	32.26	266852	84217	5.05%
2025-11-25	31.00	31.77	0.23	0.73%	30.61	32.54	437538	138662	8.27%
2025-11-24	29.51	31.54	2.87	10.01%	29.51	31.54	460336	142297	8.71%
2025-11-21	28.31	28.67	-0.27	-0.93%	27.87	29.33	177014	50468	3.35%
2025-11-20	29.30	28.94	-0.51	-1.73%	28.87	29.98	211576	62246	4.00%
2025-11-19	28.43	29.45	1.11	3.92%	28.43	29.98	352386	104179	6.66%
2025-11-18	27.91	28.34	0.08	0.28%	27.50	28.82	186903	52599	3.53%
2025-11-17	27.31	28.26	0.95	3.48%	27.31	28.64	209617	58898	3.96%
2025-11-14	26.80	27.31	0.47	1.75%	26.45	28.43	190967	52329	3.61%
2025-11-13	26.91	26.84	-0.31	-1.14%	26.30	27.50	180310	48543	3.41%
2025-11-12	28.94	27.15	-2.08	-7.12%	26.84	28.94	280001	76990	5.30%
2025-11-11	27.98	29.23	1.26	4.50%	27.86	29.80	355472	103211	6.72%
2025-11-10	28.33	27.97	-0.13	-0.46%	27.81	28.45	110747	31112	2.09%
2025-11-07	27.86	28.10	0.25	0.90%	27.20	28.26	154115	42847	2.91%
2025-11-06	27.98	27.85	-0.12	-0.43%	27.64	28.10	101425	28285	1.92%
2025-11-05	27.80	27.97	-0.32	-1.13%	27.55	28.18	102910	28707	1.95%
2025-11-04	28.82	28.29	-0.52	-1.80%	27.90	28.91	133743	37759	2.53%
2025-11-03	29.00	28.81	0.18	0.63%	28.18	29.00	130236	37269	2.46%
2025-10-31	28.58	28.63	-0.13	-0.45%	28.53	29.07	135686	39087	2.57%
2025-10-30	29.56	28.76	-0.80	-2.71%	28.56	29.56	217217	62675	4.11%
2025-10-29	29.61	29.56	-0.45	-1.50%	29.30	30.00	212651	62787	4.02%
2025-10-28	29.73	30.01	0.18	0.60%	29.68	30.96	311791	94518	5.90%
2025-10-27	30.60	29.83	-0.33	-1.09%	29.65	30.73	458229	137885	8.67%
2025-10-24	27.51	30.16	2.74	9.99%	27.51	30.16	312166	91848	5.90%
2025-10-23	27.89	27.42	-0.75	-2.66%	26.90	28.16	186135	50803	3.52%
2025-10-22	28.24	28.17	0.06	0.21%	27.93	28.87	255416	72556	4.83%
2025-10-21	27.77	28.11	0.25	0.90%	27.39	28.44	267607	74739	5.06%
2025-10-20	27.11	27.86	0.84	3.11%	26.73	28.20	290367	79835	5.49%
2025-10-17	27.06	27.02	0.01	0.04%	26.87	27.70	212159	57843	4.01%
2025-10-16	28.30	27.01	-1.57	-5.49%	27.00	28.30	288747	78828	5.46%
2025-10-15	27.56	28.58	1.21	4.42%	26.79	29.19	389298	109760	7.36%
2025-10-14	26.88	27.37	0.53	1.97%	26.88	28.51	353427	97826	6.68%
2025-10-13	24.74	26.84	0.29	1.09%	24.74	26.95	249451	65337	4.72%
2025-10-10	27.32	26.55	0.04	0.15%	26.50	28.14	378835	102082	7.16%
2025-10-09	26.81	26.51	0.00	0.00%	26.39	27.10	197816	52692	3.74%
2025-09-30	27.00	26.51	-0.30	-1.12%	26.26	27.07	249684	66281	4.72%
2025-09-29	27.81	26.81	-1.00	-3.60%	26.54	28.12	411513	111767	7.78%
2025-09-26	30.77	27.81	-3.09	-10.00%	27.81	31.08	498016	145286	9.42%
2025-09-25	32.11	30.90	-1.59	-4.89%	30.86	32.65	310586	97442	5.87%
2025-09-24	32.53	32.49	-0.20	-0.61%	31.71	34.96	359277	119227	6.79%
2025-09-23	34.40	32.69	-1.71	-4.97%	31.59	35.20	326376	108065	6.17%
2025-09-22	32.88	34.40	0.63	1.87%	32.88	34.90	256409	87540	4.85%
2025-09-19	34.12	33.77	0.27	0.81%	33.56	35.51	495025	170754	9.36%
2025-09-18	32.91	33.50	0.26	0.78%	32.85	34.66	446772	151625	8.47%
2025-09-17	33.75	33.24	-0.15	-0.45%	32.48	35.41	479035	161776	9.09%
2025-09-16	32.37	33.39	0.74	2.27%	31.87	33.80	215429	71299	4.09%
2025-09-15	33.01	32.65	-0.84	-2.51%	32.31	33.90	270495	89184	5.13%
2025-09-12	33.16	33.49	0.33	1.00%	32.90	34.52	311460	105025	5.91%
2025-09-11	32.91	33.16	-0.21	-0.63%	32.60	33.60	264472	87270	5.02%
2025-09-10	33.38	33.37	-0.01	-0.03%	33.14	34.66	255877	86203	4.85%
2025-09-09	33.90	33.38	-0.86	-2.51%	33.28	34.58	246678	83371	4.68%
2025-09-08	34.70	34.24	0.14	0.41%	33.67	34.95	469228	160839	8.90%