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
2026-05-06	52.73	55.89	3.68	7.05%	52.40	57.43	247622	138675	4.68%
2026-04-30	50.27	52.21	2.07	4.13%	49.90	52.69	155546	80074	2.94%
2026-04-29	50.00	50.14	0.04	0.08%	49.71	50.67	89296	44791	1.69%
2026-04-28	51.38	50.10	-1.70	-3.28%	49.20	51.40	141080	70733	2.67%
2026-04-27	52.39	51.80	-0.18	-0.35%	51.40	53.28	109333	56885	2.07%
2026-04-24	52.83	51.98	-1.33	-2.49%	51.28	53.29	122451	63768	2.32%
2026-04-23	53.73	53.31	-0.89	-1.64%	52.90	55.27	139383	75092	2.64%
2026-04-22	53.03	54.20	0.93	1.75%	52.69	54.43	131967	70908	2.50%
2026-04-21	53.95	53.27	-0.77	-1.42%	52.42	55.20	212264	113548	4.01%
2026-04-20	50.64	54.04	3.94	7.86%	50.12	54.49	224119	119009	4.24%
2026-04-17	49.21	50.10	0.55	1.11%	48.90	50.40	130004	64758	2.46%
2026-04-16	48.30	49.55	1.18	2.44%	47.90	50.14	150755	74748	2.85%
2026-04-15	48.97	48.37	-0.58	-1.18%	48.17	50.39	188750	93002	3.57%
2026-04-14	47.08	48.95	2.69	5.81%	46.50	49.43	281613	135913	5.33%
2026-04-13	46.88	46.26	-1.27	-2.67%	46.20	48.05	133026	62157	2.52%
2026-04-10	47.13	47.53	0.86	1.84%	46.68	48.70	134305	64335	2.54%
2026-04-09	45.31	46.67	0.70	1.52%	45.03	47.15	203900	94499	3.86%
2026-04-08	42.59	45.97	4.18	10.00%	42.59	45.97	132158	59515	2.50%
2026-04-07	42.58	41.79	-0.72	-1.69%	41.36	42.80	63832	26862	1.21%
2026-04-03	42.97	42.51	-0.29	-0.68%	41.91	43.20	65852	28012	1.25%
2026-04-02	43.84	42.80	-1.36	-3.08%	42.56	44.15	74727	32309	1.41%
2026-04-01	44.95	44.16	0.40	0.91%	43.70	45.16	71937	31870	1.36%
2026-03-31	44.22	43.76	-0.36	-0.82%	43.76	45.20	97632	43415	1.85%
2026-03-30	42.35	44.12	0.92	2.13%	42.35	44.44	86847	37949	1.64%
2026-03-27	42.41	43.20	0.04	0.09%	42.13	43.60	75928	32579	1.44%
2026-03-26	44.11	43.16	-0.85	-1.93%	42.80	44.38	75944	33030	1.44%
2026-03-25	44.27	44.01	0.03	0.07%	43.72	45.15	97635	43348	1.85%
2026-03-24	43.56	43.98	1.70	4.02%	42.56	44.29	136954	59497	2.59%
2026-03-23	44.59	42.28	-3.66	-7.97%	41.86	45.30	170049	73941	3.22%
2026-03-20	46.32	45.94	-0.38	-0.82%	45.48	47.20	99008	45865	1.87%
2026-03-19	47.37	46.32	-1.66	-3.46%	45.81	47.52	112616	52170	2.13%
2026-03-18	47.66	47.98	0.27	0.57%	47.00	48.44	97063	46335	1.84%
2026-03-17	48.43	47.71	-0.45	-0.93%	47.21	50.20	137011	66690	2.59%
2026-03-16	47.21	48.16	0.96	2.03%	45.38	48.49	157752	73676	2.98%
2026-03-13	49.40	47.20	-2.84	-5.68%	47.08	49.49	206798	98807	3.91%
2026-03-12	51.82	50.04	-1.98	-3.81%	49.35	52.01	189213	94761	3.58%
2026-03-11	52.61	52.02	-0.58	-1.10%	51.88	54.60	206591	109421	3.91%
2026-03-10	51.02	52.60	2.15	4.26%	50.65	53.00	191229	99853	3.62%
2026-03-09	50.19	50.45	-1.61	-3.09%	48.23	50.96	210337	104295	3.98%
2026-03-06	51.81	52.06	-0.11	-0.21%	51.08	53.37	218850	114057	4.14%
2026-03-05	49.88	52.17	3.85	7.97%	49.60	53.15	343110	177167	6.49%
2026-03-04	48.53	48.32	-1.27	-2.56%	47.87	49.87	176612	85983	3.34%
2026-03-03	53.70	49.59	-4.41	-8.17%	49.21	53.99	298758	151238	5.65%
2026-03-02	52.60	54.00	1.43	2.72%	52.60	55.52	431344	235125	8.16%
2026-02-27	47.36	52.57	4.78	10.00%	47.19	52.57	367200	186321	6.94%
2026-02-26	47.68	47.79	0.12	0.25%	47.31	48.79	161187	77236	3.05%
2026-02-25	46.60	47.67	0.74	1.58%	46.09	48.34	193095	91433	3.65%
2026-02-24	45.25	46.93	1.84	4.08%	44.50	47.40	187233	86563	3.54%
2026-02-13	45.00	45.09	-0.13	-0.29%	44.30	45.53	112513	50613	2.13%
2026-02-12	45.53	45.22	-0.21	-0.46%	45.08	47.20	203865	94048	3.86%
2026-02-11	45.56	45.43	-0.32	-0.70%	45.37	47.24	114895	53057	2.17%
2026-02-10	45.87	45.75	-0.26	-0.57%	44.72	46.11	126679	57454	2.40%
2026-02-09	46.65	46.01	-0.11	-0.24%	45.38	46.90	133892	61897	2.53%
2026-02-06	46.37	46.12	-0.79	-1.68%	45.36	47.26	154626	71603	2.92%
2026-02-05	47.35	46.91	-0.53	-1.12%	46.18	47.71	104180	48844	1.97%
2026-02-04	48.73	47.44	-1.28	-2.63%	46.77	49.72	165514	78947	3.13%
2026-02-03	48.00	48.72	2.02	4.33%	45.99	48.88	216844	103979	4.10%
2026-02-02	45.60	46.70	1.71	3.80%	45.25	47.96	245458	115758	4.64%
2026-01-30	45.30	44.99	-0.88	-1.92%	44.11	46.40	141981	63850	2.69%
2026-01-29	46.76	45.87	-1.64	-3.45%	45.80	48.00	194892	91627	3.69%
2026-01-28	47.03	47.51	0.61	1.30%	46.51	51.15	258623	124008	4.89%
2026-01-27	44.02	46.90	2.55	5.75%	44.02	47.35	278719	128704	5.27%