致敬每一个财富自由的梦想,祝大家早日进化为游资

日发精机 (002520) 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 6.41 6.45 0.02 0.31% 6.37 6.46 219793 14096 3.06%
2025-07-31 6.54 6.43 -0.11 -1.68% 6.40 6.58 308810 20056 4.30%
2025-07-30 6.67 6.54 -0.14 -2.10% 6.48 6.67 365244 23941 5.09%
2025-07-29 6.72 6.68 -0.12 -1.76% 6.60 6.79 470759 31498 6.56%
2025-07-28 6.68 6.80 0.19 2.87% 6.64 7.00 854742 58036 11.91%
2025-07-25 6.59 6.61 0.02 0.30% 6.47 6.61 309311 20261 4.31%
2025-07-24 6.50 6.59 0.08 1.23% 6.49 6.60 277369 18207 3.87%
2025-07-23 6.62 6.51 -0.16 -2.40% 6.47 6.65 383721 25073 5.35%
2025-07-22 6.74 6.67 -0.08 -1.19% 6.62 6.77 463431 30925 6.46%
2025-07-21 6.64 6.75 0.13 1.96% 6.62 6.75 550619 36844 7.67%
2025-07-18 6.67 6.62 -0.07 -1.05% 6.56 6.72 513103 33935 7.15%
2025-07-17 6.66 6.69 0.03 0.45% 6.58 6.81 659482 44150 9.19%
2025-07-16 6.57 6.66 0.03 0.45% 6.55 6.75 742185 49339 10.34%
2025-07-15 6.52 6.63 -0.61 -8.43% 6.52 6.85 1347394 89722 18.78%
2025-07-14 7.01 7.24 0.28 4.02% 6.97 7.35 1575583 113011 21.96%
2025-07-11 6.99 6.96 -0.16 -2.25% 6.81 7.17 1340583 93052 18.69%
2025-07-10 7.40 7.12 -0.29 -3.91% 7.00 7.60 2120592 153067 29.56%
2025-07-09 6.81 7.41 0.67 9.94% 6.81 7.41 1654524 119906 23.06%
2025-07-08 6.15 6.74 0.61 9.95% 6.14 6.74 1083153 70960 15.10%
2025-07-07 6.13 6.13 0.01 0.16% 6.03 6.15 176545 10796 2.46%
2025-07-04 6.00 6.12 -0.19 -3.01% 5.96 6.20 350486 21389 4.89%
2025-07-03 6.33 6.31 -0.02 -0.32% 6.25 6.36 182561 11483 2.54%
2025-07-02 6.39 6.33 -0.11 -1.71% 6.25 6.42 292248 18483 4.07%
2025-07-01 6.37 6.44 0.05 0.78% 6.31 6.56 467490 30169 6.52%
2025-06-30 6.18 6.39 0.21 3.40% 6.18 6.44 479440 30504 6.68%
2025-06-27 6.14 6.18 0.02 0.32% 6.13 6.29 250771 15585 3.50%
2025-06-26 6.20 6.16 -0.06 -0.96% 6.15 6.29 298962 18588 4.17%
2025-06-25 6.19 6.22 0.04 0.65% 6.12 6.25 301683 18640 4.20%
2025-06-24 5.96 6.18 0.22 3.69% 5.96 6.22 333052 20430 4.64%
2025-06-23 5.78 5.96 0.11 1.88% 5.76 5.97 187569 11081 2.61%
2025-06-20 5.88 5.85 -0.13 -2.17% 5.73 5.98 311890 18274 4.35%
2025-06-19 6.11 5.98 -0.13 -2.13% 5.95 6.12 269709 16241 3.76%
2025-06-18 6.11 6.11 -0.04 -0.65% 6.05 6.15 227499 13863 3.17%
2025-06-17 6.12 6.15 0.03 0.49% 6.11 6.24 190653 11761 2.66%
2025-06-16 6.06 6.12 0.02 0.33% 6.03 6.16 160834 9848 2.24%
2025-06-13 6.26 6.10 -0.15 -2.40% 6.09 6.26 241727 14855 3.37%
2025-06-12 6.27 6.25 -0.06 -0.95% 6.23 6.33 167409 10496 2.33%
2025-06-11 6.23 6.31 0.05 0.80% 6.23 6.35 213028 13446 2.97%
2025-06-10 6.39 6.26 -0.13 -2.03% 6.15 6.41 351223 21998 4.90%
2025-06-09 6.35 6.39 0.07 1.11% 6.30 6.52 322076 20727 4.49%
2025-06-06 6.42 6.32 -0.11 -1.71% 6.30 6.45 253838 16081 3.54%
2025-06-05 6.35 6.43 0.06 0.94% 6.25 6.45 328955 20975 4.59%
2025-06-04 6.39 6.37 0.01 0.16% 6.35 6.46 260350 16640 3.63%
2025-06-03 6.29 6.36 -0.05 -0.78% 6.26 6.43 314168 19973 4.38%
2025-05-30 6.88 6.41 -0.47 -6.83% 6.40 6.88 692874 45297 9.66%
2025-05-29 6.80 6.88 0.04 0.58% 6.76 6.95 430773 29697 6.00%
2025-05-28 6.81 6.84 -0.01 -0.15% 6.75 6.98 482498 33129 6.73%
2025-05-27 6.80 6.85 -0.01 -0.15% 6.66 6.93 407954 27721 5.69%
2025-05-26 6.72 6.86 0.12 1.78% 6.65 6.89 440567 30013 6.14%
2025-05-23 6.89 6.74 -0.21 -3.02% 6.72 6.99 537847 36807 7.50%
2025-05-22 6.97 6.95 -0.06 -0.86% 6.91 7.17 568346 39814 7.92%
2025-05-21 7.13 7.01 -0.22 -3.04% 6.99 7.22 748924 52869 10.44%
2025-05-20 7.30 7.23 -0.24 -3.21% 7.16 7.70 1174646 86134 16.37%
2025-05-19 7.40 7.47 0.21 2.89% 7.22 7.61 1782022 132128 24.84%
2025-05-16 6.54 7.26 0.66 10.00% 6.51 7.26 1787318 127149 24.91%
2025-05-15 6.67 6.60 -0.13 -1.93% 6.55 6.74 433802 28655 6.05%
2025-05-14 6.77 6.73 -0.15 -2.18% 6.69 6.93 608799 41096 8.49%
2025-05-13 6.82 6.88 0.13 1.93% 6.71 6.93 820779 55895 11.44%
2025-05-12 6.50 6.75 0.27 4.17% 6.46 6.80 778080 52064 10.85%
2025-05-09 6.57 6.48 -0.19 -2.85% 6.45 6.81 1013840 66837 14.13%
2025-05-08 6.16 6.67 0.48 7.75% 6.15 6.81 1364760 90237 19.02%
2025-05-07 6.25 6.19 0.04 0.65% 6.09 6.29 473977 29253 6.61%
2025-05-06 5.93 6.15 0.27 4.59% 5.93 6.17 482152 29348 6.72%
2025-04-30 5.71 5.88 0.24 4.26% 5.66 5.98 466116 27191 6.50%
2025-04-29 5.46 5.64 0.13 2.36% 5.40 5.68 308206 17273 4.30%
2025-04-28 5.70 5.51 -0.16 -2.82% 5.50 5.72 275740 15307 3.84%
2025-04-25 5.76 5.67 -0.08 -1.39% 5.62 5.80 357522 20337 4.98%
2025-04-24 5.93 5.75 -0.18 -3.04% 5.75 6.09 460930 27025 6.42%