精艺股份 (002295) - 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
2026-06-10	9.76	9.51	-0.25	-2.56%	9.33	9.76	31445	2986	1.26%
2026-06-09	9.80	9.76	0.11	1.14%	9.55	9.80	28988	2814	1.16%
2026-06-08	9.83	9.65	-0.38	-3.79%	9.45	10.04	44369	4323	1.77%
2026-06-05	9.91	10.03	0.04	0.40%	9.80	10.28	41450	4165	1.66%
2026-06-04	10.18	9.99	-0.29	-2.82%	9.91	10.30	42476	4254	1.70%
2026-06-03	10.26	10.28	0.02	0.19%	10.19	10.50	45659	4722	1.82%
2026-06-02	10.35	10.26	-0.02	-0.19%	10.08	10.55	42070	4312	1.68%
2026-06-01	9.99	10.28	0.21	2.09%	9.96	10.43	38209	3944	1.53%
2026-05-29	10.44	10.07	-0.36	-3.45%	9.98	10.53	39676	4045	1.58%
2026-05-28	10.17	10.43	0.16	1.56%	10.08	10.52	45710	4703	1.83%
2026-05-27	10.52	10.27	-0.28	-2.65%	10.11	10.63	49677	5099	1.98%
2026-05-26	10.80	10.55	-0.25	-2.31%	10.43	10.80	42391	4465	1.69%
2026-05-25	11.19	10.80	-0.33	-2.96%	10.69	11.29	48410	5276	1.93%
2026-05-22	10.89	11.13	0.44	4.12%	10.66	11.22	49605	5457	1.98%
2026-05-21	11.27	10.69	-0.52	-4.64%	10.66	11.38	52741	5827	2.11%
2026-05-20	11.53	11.21	-0.19	-1.67%	11.07	11.53	38898	4348	1.55%
2026-05-19	11.56	11.40	-0.11	-0.96%	11.27	11.63	38734	4409	1.55%
2026-05-18	11.30	11.51	0.12	1.05%	11.22	11.58	45647	5215	1.82%
2026-05-15	11.74	11.39	-0.31	-2.65%	11.28	11.75	47584	5462	1.90%
2026-05-14	11.90	11.70	-0.16	-1.35%	11.70	12.00	61505	7288	2.46%
2026-05-13	11.78	11.86	0.13	1.11%	11.70	12.18	70700	8438	2.82%
2026-05-12	12.10	11.73	-0.31	-2.57%	11.61	12.15	77288	9112	3.09%
2026-05-11	11.83	12.04	0.21	1.78%	11.72	12.24	101509	12209	4.05%
2026-05-08	11.36	11.83	0.44	3.86%	11.29	11.88	89195	10350	3.56%
2026-05-07	11.20	11.39	0.20	1.79%	11.19	11.48	66426	7532	2.65%
2026-05-06	11.23	11.19	-0.04	-0.36%	11.10	11.29	52024	5814	2.08%
2026-04-30	11.07	11.23	0.15	1.35%	11.03	11.25	34449	3857	1.38%
2026-04-29	10.91	11.08	0.14	1.28%	10.83	11.17	53373	5918	2.13%
2026-04-28	10.92	10.94	0.01	0.09%	10.86	11.10	51158	5619	2.04%
2026-04-27	10.85	10.93	0.09	0.83%	10.60	11.02	46757	5081	1.87%
2026-04-24	10.68	10.84	0.15	1.40%	10.52	10.89	28584	3066	1.14%
2026-04-23	10.88	10.69	-0.19	-1.75%	10.50	10.90	35806	3820	1.43%
2026-04-22	11.02	10.88	-0.25	-2.25%	10.77	11.10	47317	5144	1.89%
2026-04-21	10.93	11.13	0.20	1.83%	10.79	11.24	49845	5499	1.99%
2026-04-20	11.01	10.93	0.00	0.00%	10.84	11.01	26504	2893	1.06%
2026-04-17	10.99	10.93	-0.05	-0.46%	10.84	11.04	22592	2466	0.90%
2026-04-16	10.79	10.98	0.24	2.23%	10.66	11.01	36147	3932	1.44%
2026-04-15	10.98	10.74	-0.18	-1.65%	10.71	11.02	29182	3155	1.17%
2026-04-14	11.07	10.92	0.01	0.09%	10.81	11.12	26904	2941	1.07%
2026-04-13	10.88	10.91	0.03	0.28%	10.80	10.97	25528	2780	1.02%
2026-04-10	10.97	10.88	0.14	1.30%	10.74	11.03	31838	3476	1.27%
2026-04-09	10.96	10.74	-0.24	-2.19%	10.73	10.96	28399	3071	1.13%
2026-04-08	10.87	10.98	0.47	4.47%	10.70	10.99	39989	4344	1.60%
2026-04-07	10.28	10.51	0.33	3.24%	10.13	10.58	42499	4437	1.70%
2026-04-03	10.53	10.18	-0.34	-3.23%	10.15	10.61	27847	2860	1.11%
2026-04-02	10.78	10.52	-0.27	-2.50%	10.41	10.79	34721	3669	1.39%
2026-04-01	10.85	10.79	0.07	0.65%	10.69	11.05	36072	3888	1.44%
2026-03-31	10.82	10.72	-0.08	-0.74%	10.71	11.04	48205	5232	1.93%
2026-03-30	10.67	10.80	0.18	1.69%	10.50	10.81	36073	3853	1.44%
2026-03-27	10.21	10.62	0.24	2.31%	10.16	10.65	34427	3618	1.38%
2026-03-26	10.70	10.38	-0.22	-2.08%	10.31	10.70	34246	3581	1.37%
2026-03-25	10.59	10.60	0.27	2.61%	10.51	10.73	55756	5913	2.23%
2026-03-24	10.02	10.33	0.68	7.05%	9.78	10.35	74194	7479	2.96%
2026-03-23	10.28	9.65	-0.81	-7.74%	9.55	10.37	75805	7524	3.03%
2026-03-20	10.95	10.46	-0.39	-3.59%	10.45	11.00	45412	4826	1.81%
2026-03-19	11.19	10.85	-0.42	-3.73%	10.70	11.19	39901	4366	1.59%
2026-03-18	11.21	11.27	0.05	0.45%	11.04	11.29	36138	4034	1.44%
2026-03-17	11.56	11.22	-0.29	-2.52%	11.19	11.60	36485	4152	1.46%
2026-03-16	11.59	11.51	0.00	0.00%	11.29	11.64	39337	4504	1.57%
2026-03-13	11.66	11.51	-0.22	-1.88%	11.48	11.88	32538	3796	1.30%
2026-03-12	11.92	11.73	-0.19	-1.59%	11.66	12.11	51417	6105	2.05%
2026-03-11	12.12	11.92	-0.04	-0.33%	11.83	12.23	51766	6198	2.07%
2026-03-10	11.62	11.96	0.46	4.00%	11.54	11.96	48257	5692	1.93%
2026-03-09	11.53	11.50	-0.14	-1.20%	11.22	11.57	51952	5916	2.08%
2026-03-06	11.43	11.64	0.14	1.22%	11.30	11.65	31331	3621	1.25%
2026-03-05	11.60	11.50	0.15	1.32%	11.41	11.68	41386	4778	1.65%
2026-03-04	11.30	11.35	0.05	0.44%	11.10	11.52	54791	6218	2.19%
2026-03-03	11.95	11.30	-0.66	-5.52%	11.27	12.01	68422	7950	2.73%
2026-03-02	12.11	11.96	-0.21	-1.73%	11.69	12.11	66136	7856	2.64%