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 12:23:16 休市中

日发精机 (002520) 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
2025-04-07 5.72 5.72 -0.64 -10.06% 5.72 5.93 198238 11388 2.76%
2025-04-03 6.56 6.36 -0.30 -4.50% 6.32 6.69 588026 37876 8.20%
2025-04-02 6.68 6.66 -0.21 -3.06% 6.57 6.94 657652 44135 9.17%
2025-04-01 7.33 6.87 -0.60 -8.03% 6.84 7.33 899850 63498 12.54%
2025-03-31 7.56 7.47 -0.52 -6.51% 7.19 7.73 1301557 95163 18.14%
2025-03-28 7.59 7.99 0.33 4.31% 7.50 8.43 1451895 118401 20.24%
2025-03-27 8.19 7.66 -0.52 -6.36% 7.66 8.23 930239 73085 12.97%
2025-03-26 7.30 8.18 0.20 2.51% 7.26 8.40 1680330 131625 23.42%
2025-03-25 7.60 7.98 0.56 7.55% 7.50 8.16 1513800 121463 21.10%
2025-03-24 7.87 7.42 -0.52 -6.55% 7.15 8.40 1324543 101755 18.46%
2025-03-21 8.24 7.94 -0.45 -5.36% 7.84 8.26 940811 75465 13.11%
2025-03-20 8.00 8.39 0.40 5.01% 7.99 8.76 1646212 136575 22.95%
2025-03-19 7.48 7.99 0.39 5.13% 7.48 8.35 1472677 117387 20.53%
2025-03-18 7.24 7.60 0.38 5.26% 7.23 7.75 845664 63409 11.79%
2025-03-17 7.21 7.22 -0.01 -0.14% 7.16 7.31 316392 22869 4.41%
2025-03-14 7.11 7.23 0.12 1.69% 7.04 7.30 445071 32026 6.20%
2025-03-13 7.44 7.11 -0.40 -5.33% 7.03 7.48 593792 42643 8.28%
2025-03-12 7.63 7.51 -0.12 -1.57% 7.50 7.70 506397 38418 7.06%
2025-03-11 7.46 7.63 -0.04 -0.52% 7.38 7.85 477200 36443 6.65%
2025-03-10 7.71 7.67 -0.13 -1.67% 7.60 7.80 462358 35545 6.44%
2025-03-07 7.58 7.80 0.16 2.09% 7.50 7.93 754563 58412 10.52%
2025-03-06 7.58 7.64 -0.01 -0.13% 7.55 7.79 756204 58088 10.54%
2025-03-05 7.33 7.65 0.25 3.38% 7.30 7.80 731198 55414 10.19%
2025-03-04 7.05 7.40 0.24 3.35% 7.03 7.57 597438 44010 8.33%
2025-03-03 7.16 7.16 -0.13 -1.78% 6.99 7.46 603780 43572 8.42%
2025-02-28 8.05 7.29 -0.81 -10.00% 7.29 8.07 927977 69434 12.93%
2025-02-27 8.54 8.10 -0.52 -6.03% 7.91 8.54 1315243 107485 18.33%
2025-02-26 7.80 8.62 0.78 9.95% 7.77 8.62 1348154 111120 18.79%
2025-02-25 7.61 7.84 0.01 0.13% 7.55 8.06 863242 67981 12.03%
2025-02-24 7.80 7.83 -0.10 -1.26% 7.52 8.12 916141 71201 12.77%
2025-02-21 7.94 7.93 -0.31 -3.76% 7.76 8.04 1304545 102933 18.18%
2025-02-20 7.86 8.24 0.08 0.98% 7.60 8.46 2027376 159739 28.26%
2025-02-19 8.25 8.16 0.42 5.43% 7.96 8.51 2513102 207741 35.03%
2025-02-18 7.01 7.74 0.70 9.94% 6.88 7.74 1459714 108022 20.35%
2025-02-17 6.61 7.04 0.41 6.18% 6.61 7.07 1008604 69576 14.06%
2025-02-14 6.84 6.63 -0.32 -4.60% 6.56 6.94 904958 60718 12.61%
2025-02-13 7.24 6.95 -0.27 -3.74% 6.95 7.32 1041757 73942 14.52%
2025-02-12 6.98 7.22 0.26 3.74% 6.86 7.33 1365092 97304 19.03%
2025-02-11 6.89 6.96 -0.16 -2.25% 6.76 7.11 1183668 81938 16.50%
2025-02-10 6.94 7.12 0.18 2.59% 6.75 7.40 2046731 143533 28.53%
2025-02-07 6.94 6.94 0.63 9.98% 6.94 6.94 275512 19120 3.84%
2025-02-06 5.75 6.31 0.57 9.93% 5.73 6.31 239301 14812 3.34%
2025-02-05 5.59 5.74 0.23 4.17% 5.55 5.83 478624 27465 6.67%
2025-01-27 5.85 5.51 -0.30 -5.16% 5.50 5.90 412906 23268 5.76%
2025-01-24 5.73 5.81 -0.29 -4.75% 5.55 5.86 749916 42865 10.45%
2025-01-23 6.21 6.10 -0.17 -2.71% 6.09 6.43 792630 49336 11.05%
2025-01-22 5.86 6.27 0.33 5.56% 5.77 6.53 1166564 73416 16.26%
2025-01-21 5.94 5.94 0.01 0.17% 5.83 6.06 349459 20788 4.87%
2025-01-20 6.03 5.93 -0.10 -1.66% 5.86 6.12 396537 23559 5.53%
2025-01-17 6.09 6.03 -0.12 -1.95% 6.01 6.30 480256 29597 6.69%
2025-01-16 6.16 6.15 -0.07 -1.13% 6.10 6.40 574210 35707 8.00%
2025-01-15 6.11 6.22 0.15 2.47% 5.98 6.39 809640 49951 11.29%
2025-01-14 5.68 6.07 0.39 6.87% 5.62 6.07 660273 38734 9.20%
2025-01-13 5.32 5.68 -0.23 -3.89% 5.32 5.87 847964 47006 11.82%
2025-01-10 5.85 5.91 0.01 0.17% 5.81 6.16 764336 45887 11.90%
2025-01-09 5.63 5.90 0.20 3.51% 5.58 6.12 595674 34716 9.27%
2025-01-08 5.46 5.70 0.21 3.83% 5.32 5.80 462152 25701 7.19%
2025-01-07 5.32 5.49 0.20 3.78% 5.30 5.49 269159 14517 4.19%
2025-01-06 5.35 5.29 -0.12 -2.22% 5.19 5.39 260888 13795 4.06%
2025-01-03 5.78 5.41 -0.36 -6.24% 5.39 5.84 393792 21795 6.13%
2025-01-02 5.75 5.77 0.02 0.35% 5.63 6.03 418760 24502 6.49%
2024-12-31 5.93 5.75 -0.17 -2.87% 5.72 5.98 355096 20742 5.51%
2024-12-30 6.06 5.92 -0.22 -3.58% 5.88 6.10 463061 27604 7.18%