致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 17:38:09 休市中

精艺股份 (002295) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-08 6.64 6.30 -0.48 -7.08% 6.19 6.71 81865 5203 3.27%
2025-04-07 7.16 6.78 -0.75 -9.96% 6.78 7.16 27583 1894 1.10%
2025-04-03 7.46 7.53 0.00 0.00% 7.36 7.57 30193 2258 1.21%
2025-04-02 7.58 7.53 0.02 0.27% 7.46 7.65 26716 2017 1.07%
2025-04-01 7.51 7.51 0.08 1.08% 7.48 7.66 37746 2854 1.51%
2025-03-31 7.50 7.43 -0.10 -1.33% 7.28 7.53 41483 3069 1.66%
2025-03-28 7.75 7.53 -0.27 -3.46% 7.49 7.81 71442 5418 2.85%
2025-03-27 7.94 7.80 -0.35 -4.29% 7.77 8.04 97866 7683 3.91%
2025-03-26 7.83 8.15 0.36 4.62% 7.80 8.43 143139 11707 5.72%
2025-03-25 7.83 7.79 -0.14 -1.77% 7.71 8.08 91177 7157 3.64%
2025-03-24 7.83 7.93 0.08 1.02% 7.62 8.27 121722 9586 4.86%
2025-03-21 7.97 7.85 -0.09 -1.13% 7.77 7.98 30311 2379 1.21%
2025-03-20 7.94 7.94 0.03 0.38% 7.85 7.98 27393 2169 1.09%
2025-03-19 8.02 7.91 -0.10 -1.25% 7.87 8.08 32856 2608 1.31%
2025-03-18 8.05 8.01 -0.03 -0.37% 7.95 8.10 25390 2042 1.01%
2025-03-17 8.00 8.04 0.04 0.50% 7.93 8.08 30501 2440 1.22%
2025-03-14 7.95 8.00 0.08 1.01% 7.76 8.02 49246 3893 1.97%
2025-03-13 7.83 7.92 0.07 0.89% 7.69 7.96 41305 3226 1.65%
2025-03-12 7.86 7.85 0.01 0.13% 7.75 7.88 39050 3055 1.56%
2025-03-11 7.95 7.84 -0.13 -1.63% 7.70 7.95 46794 3652 1.87%
2025-03-10 7.84 7.97 0.17 2.18% 7.84 8.06 66963 5326 2.68%
2025-03-07 7.73 7.80 0.05 0.65% 7.71 7.90 51466 4017 2.06%
2025-03-06 7.67 7.75 0.07 0.91% 7.62 7.79 53799 4141 2.15%
2025-03-05 7.45 7.68 0.19 2.54% 7.44 7.68 59410 4482 2.37%
2025-03-04 7.34 7.49 0.09 1.22% 7.30 7.49 45701 3383 1.83%
2025-03-03 7.33 7.40 0.11 1.51% 7.28 7.53 58458 4340 2.34%
2025-02-28 7.34 7.29 -0.12 -1.62% 7.26 7.41 41542 3034 1.66%
2025-02-27 7.50 7.41 -0.07 -0.94% 7.28 7.58 43051 3181 1.72%
2025-02-26 7.25 7.48 0.20 2.75% 7.25 7.48 40765 3019 1.63%
2025-02-25 7.29 7.28 -0.07 -0.95% 7.23 7.38 30067 2193 1.20%
2025-02-24 7.21 7.35 0.15 2.08% 7.18 7.37 54777 3991 2.19%
2025-02-21 7.31 7.20 -0.13 -1.77% 7.16 7.39 48469 3506 1.94%
2025-02-20 7.30 7.33 0.03 0.41% 7.27 7.41 31737 2326 1.27%
2025-02-19 7.22 7.30 0.12 1.67% 7.15 7.31 30732 2228 1.23%
2025-02-18 7.36 7.18 -0.18 -2.45% 7.14 7.38 37680 2732 1.51%
2025-02-17 7.27 7.36 0.11 1.52% 7.24 7.42 42900 3146 1.71%
2025-02-14 7.42 7.25 -0.08 -1.09% 7.24 7.42 34329 2507 1.37%
2025-02-13 7.50 7.33 -0.20 -2.66% 7.30 7.57 40573 2998 1.62%
2025-02-12 7.60 7.53 -0.10 -1.31% 7.47 7.65 48781 3672 1.95%
2025-02-11 7.65 7.63 0.03 0.39% 7.48 7.74 65535 4999 2.62%
2025-02-10 7.60 7.60 -0.04 -0.52% 7.31 7.65 91386 6837 3.65%
2025-02-07 7.65 7.64 -0.01 -0.13% 7.54 7.69 96740 7370 3.87%
2025-02-06 7.45 7.65 0.12 1.59% 7.36 7.67 105703 7960 4.22%
2025-02-05 7.31 7.53 0.24 3.29% 7.12 7.53 108462 8002 4.33%
2025-01-27 7.23 7.29 0.06 0.83% 7.10 7.56 171405 12548 6.85%
2025-01-24 7.15 7.23 0.18 2.55% 7.07 7.76 217516 16139 8.69%
2025-01-23 6.80 7.05 0.25 3.68% 6.80 7.15 71057 4978 2.84%
2025-01-22 6.77 6.80 -0.02 -0.29% 6.66 6.85 33079 2231 1.32%
2025-01-21 6.97 6.82 -0.12 -1.73% 6.71 6.97 48796 3330 1.95%
2025-01-20 6.76 6.94 0.24 3.58% 6.66 7.01 54899 3779 2.19%
2025-01-17 6.71 6.70 -0.05 -0.74% 6.62 6.77 23916 1599 0.96%
2025-01-16 6.72 6.75 0.08 1.20% 6.60 6.82 31616 2129 1.26%
2025-01-15 6.67 6.67 -0.01 -0.15% 6.58 6.73 35413 2357 1.41%
2025-01-14 6.39 6.68 0.26 4.05% 6.37 6.69 47038 3096 1.88%
2025-01-13 6.14 6.42 0.16 2.56% 6.01 6.52 50834 3203 2.03%
2025-01-10 6.50 6.26 -0.17 -2.64% 6.22 6.54 40230 2573 1.61%
2025-01-09 6.38 6.43 0.00 0.00% 6.29 6.49 28976 1862 1.16%
2025-01-08 6.53 6.43 -0.06 -0.92% 6.21 6.55 54183 3451 2.16%
2025-01-07 6.20 6.49 0.29 4.68% 6.19 6.50 47495 3020 1.90%
2025-01-06 6.08 6.20 0.12 1.97% 5.74 6.35 67425 4125 2.69%
2025-01-03 6.47 6.08 -0.38 -5.88% 6.07 6.55 69297 4339 2.77%
2025-01-02 6.43 6.46 0.03 0.47% 6.32 6.71 65199 4262 2.60%
2024-12-31 6.70 6.43 -0.26 -3.89% 6.40 6.83 107040 7019 4.28%
2024-12-30 6.90 6.69 -0.28 -4.02% 6.58 6.95 67721 4569 2.71%