致敬每一个财富自由的梦想,祝大家早日进化为游资

精艺股份 (002295) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 9.80 10.46 0.57 5.76% 9.79 10.72 271077 27962 10.83%
2025-07-31 9.85 9.89 -0.06 -0.60% 9.79 10.25 191690 19265 7.66%
2025-07-30 9.83 9.95 0.12 1.22% 9.58 9.98 133305 13021 5.33%
2025-07-29 9.86 9.83 -0.04 -0.41% 9.71 9.86 80017 7812 3.20%
2025-07-28 9.66 9.87 0.23 2.39% 9.65 9.93 129662 12746 5.18%
2025-07-25 9.73 9.64 -0.08 -0.82% 9.55 9.76 94805 9149 3.79%
2025-07-24 9.63 9.72 0.08 0.83% 9.60 9.73 102865 9961 4.11%
2025-07-23 9.66 9.64 -0.01 -0.10% 9.55 9.74 137972 13279 5.51%
2025-07-22 9.98 9.65 -0.33 -3.31% 9.60 9.98 222315 21616 8.88%
2025-07-21 9.90 9.98 -0.04 -0.40% 9.86 10.11 212258 21120 8.48%
2025-07-18 10.18 10.02 -0.16 -1.57% 9.95 10.44 285756 29062 11.42%
2025-07-17 10.13 10.18 -0.19 -1.83% 10.02 10.72 313103 31940 12.51%
2025-07-16 9.83 10.37 -0.16 -1.52% 9.83 10.98 420576 43892 16.80%
2025-07-15 10.80 10.53 -1.17 -10.00% 10.53 11.00 164020 17421 6.55%
2025-07-14 11.61 11.70 0.31 2.72% 11.24 12.53 771569 91888 30.83%
2025-07-11 10.16 11.39 1.04 10.05% 9.78 11.39 421384 45892 16.84%
2025-07-10 10.90 10.35 -0.69 -6.25% 10.05 12.00 696144 76682 27.81%
2025-07-09 10.80 11.04 1.00 9.96% 10.55 11.04 671988 73626 26.85%
2025-07-08 9.18 10.04 0.91 9.97% 9.00 10.04 286215 27093 11.44%
2025-07-07 8.73 9.13 -0.19 -2.04% 8.72 9.23 299043 26647 11.95%
2025-07-04 10.26 9.32 -1.04 -10.04% 9.32 10.30 470012 45354 18.78%
2025-07-03 10.36 10.36 0.94 9.98% 10.36 10.36 45568 4720 1.82%
2025-07-02 8.47 9.42 0.86 10.05% 8.47 9.42 90390 8254 3.61%
2025-07-01 8.48 8.56 0.08 0.94% 8.36 8.58 65789 5583 2.63%
2025-06-30 8.59 8.48 -0.11 -1.28% 8.40 8.68 81622 6926 3.26%
2025-06-27 8.71 8.59 0.10 1.18% 8.51 8.99 135809 11728 5.43%
2025-06-26 8.03 8.49 0.46 5.73% 8.01 8.76 189918 15964 7.59%
2025-06-25 8.14 8.03 -0.32 -3.83% 8.00 8.28 130331 10555 5.21%
2025-06-24 8.00 8.35 0.39 4.90% 7.82 8.38 67036 5510 2.68%
2025-06-23 7.81 7.96 0.11 1.40% 7.79 8.00 32849 2597 1.31%
2025-06-20 7.89 7.85 -0.03 -0.38% 7.77 7.98 29427 2316 1.18%
2025-06-19 8.04 7.88 -0.16 -1.99% 7.83 8.11 52640 4188 2.10%
2025-06-18 8.05 8.04 -0.03 -0.37% 7.92 8.09 38849 3103 1.55%
2025-06-17 8.20 8.07 -0.04 -0.49% 7.99 8.20 41602 3358 1.66%
2025-06-16 8.12 8.11 -0.01 -0.12% 8.03 8.29 51352 4183 2.05%
2025-06-13 8.30 8.12 -0.18 -2.17% 8.08 8.30 51989 4238 2.08%
2025-06-12 8.33 8.30 -0.03 -0.36% 8.20 8.41 46601 3851 1.86%
2025-06-11 8.32 8.33 -0.01 -0.12% 8.30 8.47 56830 4764 2.27%
2025-06-10 8.55 8.34 -0.13 -1.53% 8.22 8.55 64757 5411 2.59%
2025-06-09 8.66 8.47 -0.10 -1.17% 8.36 8.70 68472 5787 2.74%
2025-06-06 8.59 8.57 0.04 0.47% 8.48 8.68 67214 5760 2.69%
2025-06-05 8.50 8.53 0.08 0.95% 8.44 8.82 137553 11853 5.50%
2025-06-04 8.22 8.45 0.24 2.92% 8.13 8.50 104898 8707 4.19%
2025-06-03 8.03 8.21 0.07 0.86% 7.99 8.24 81986 6686 3.28%
2025-05-30 8.28 8.14 -0.06 -0.73% 8.09 8.34 64970 5305 2.60%
2025-05-29 8.08 8.20 0.03 0.37% 8.08 8.25 101475 8312 4.05%
2025-05-28 8.28 8.17 0.04 0.49% 8.02 8.36 166609 13562 6.66%
2025-05-27 7.82 8.13 0.30 3.83% 7.82 8.61 266816 22090 10.66%
2025-05-26 7.83 7.83 -0.06 -0.76% 7.72 7.95 35324 2764 1.41%
2025-05-23 7.77 7.89 0.11 1.41% 7.70 7.93 34938 2736 1.40%
2025-05-22 7.93 7.78 -0.16 -2.02% 7.76 7.99 29761 2338 1.19%
2025-05-21 8.03 7.94 -0.04 -0.50% 7.86 8.04 25815 2047 1.03%
2025-05-20 7.89 7.98 0.09 1.14% 7.88 7.99 31711 2520 1.27%
2025-05-19 7.84 7.89 0.08 1.02% 7.78 7.93 31133 2450 1.24%
2025-05-16 7.72 7.81 0.09 1.17% 7.71 7.87 36860 2879 1.47%
2025-05-15 7.68 7.72 0.05 0.65% 7.56 7.75 37004 2844 1.48%
2025-05-14 7.81 7.67 -0.15 -1.92% 7.64 7.86 45537 3505 1.82%
2025-05-13 7.90 7.82 -0.04 -0.51% 7.73 8.02 47068 3674 1.88%
2025-05-12 7.92 7.86 -0.05 -0.63% 7.79 7.98 42164 3318 1.68%
2025-05-09 7.91 7.91 0.02 0.25% 7.84 8.00 51012 4032 2.04%
2025-05-08 7.87 7.89 0.04 0.51% 7.78 7.99 47345 3739 1.89%
2025-05-07 7.95 7.85 0.00 0.00% 7.80 7.99 49617 3923 1.98%
2025-05-06 7.70 7.85 0.22 2.88% 7.66 7.87 41329 3217 1.65%
2025-04-30 7.64 7.63 -0.01 -0.13% 7.59 7.75 30009 2293 1.20%
2025-04-29 7.41 7.64 0.23 3.10% 7.36 7.76 61999 4709 2.48%
2025-04-28 7.45 7.41 -0.10 -1.33% 7.21 7.47 34728 2555 1.39%
2025-04-25 7.44 7.51 0.08 1.08% 7.43 7.72 33766 2542 1.35%
2025-04-24 7.46 7.43 -0.06 -0.80% 7.40 7.61 32987 2474 1.32%