精锻科技 (300258) - 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
2026-04-30	11.18	11.31	0.10	0.89%	11.15	11.42	107432	12149	1.89%
2026-04-29	11.25	11.21	0.00	0.00%	11.13	11.28	126571	14173	2.22%
2026-04-28	11.40	11.21	-0.26	-2.27%	11.13	11.55	109974	12424	1.93%
2026-04-27	11.10	11.47	0.33	2.96%	10.88	11.55	174493	19631	3.06%
2026-04-24	11.45	11.14	-0.34	-2.96%	11.06	11.45	162495	18150	2.85%
2026-04-23	11.49	11.48	0.01	0.09%	11.42	11.96	243619	28400	4.27%
2026-04-22	11.58	11.47	-0.20	-1.71%	11.31	11.64	216309	24799	3.80%
2026-04-21	12.15	11.67	-1.07	-8.40%	11.50	12.16	388690	45573	6.82%
2026-04-20	12.93	12.74	-0.18	-1.39%	12.61	12.93	175172	22297	3.07%
2026-04-17	12.85	12.92	0.04	0.31%	12.75	13.04	146407	18868	2.57%
2026-04-16	12.84	12.88	0.11	0.86%	12.80	13.02	120133	15457	2.11%
2026-04-15	12.90	12.77	-0.08	-0.62%	12.75	12.97	121158	15584	2.13%
2026-04-14	12.91	12.85	-0.04	-0.31%	12.71	13.00	147108	18845	2.58%
2026-04-13	12.21	12.89	0.58	4.71%	12.16	13.09	275186	34831	4.83%
2026-04-10	12.16	12.31	0.23	1.90%	12.16	12.46	142556	17595	2.50%
2026-04-09	12.20	12.08	-0.25	-2.03%	12.04	12.24	117887	14271	2.07%
2026-04-08	12.13	12.33	0.55	4.67%	12.00	12.36	189143	23044	3.32%
2026-04-07	11.68	11.78	0.18	1.55%	11.60	12.05	103510	12286	1.82%
2026-04-03	11.87	11.60	-0.25	-2.11%	11.60	11.90	84309	9884	1.48%
2026-04-02	12.06	11.85	-0.24	-1.99%	11.73	12.06	110064	13102	1.93%
2026-04-01	12.10	12.09	0.27	2.28%	12.04	12.22	136715	16589	2.40%
2026-03-31	11.96	11.82	-0.18	-1.50%	11.81	12.21	138531	16625	2.43%
2026-03-30	11.83	12.00	-0.03	-0.25%	11.73	12.00	89915	10683	1.58%
2026-03-27	11.73	12.03	0.13	1.09%	11.70	12.07	112146	13395	1.97%
2026-03-26	12.06	11.90	-0.19	-1.57%	11.82	12.22	124371	14944	2.18%
2026-03-25	12.01	12.09	0.12	1.00%	12.01	12.26	151901	18428	2.67%
2026-03-24	11.99	11.97	0.35	3.01%	11.65	12.08	163421	19321	2.87%
2026-03-23	12.26	11.62	-0.93	-7.41%	11.53	12.49	298919	36009	5.25%
2026-03-20	13.25	12.55	-0.65	-4.92%	12.52	13.38	188936	24348	3.32%
2026-03-19	13.51	13.20	-0.55	-4.00%	13.13	13.58	164110	21878	2.88%
2026-03-18	13.64	13.75	0.13	0.95%	13.55	13.81	120755	16506	2.12%
2026-03-17	14.06	13.62	-0.34	-2.44%	13.61	14.14	134287	18560	2.36%
2026-03-16	14.17	13.96	-0.27	-1.90%	13.63	14.30	202294	28052	3.55%
2026-03-13	14.64	14.23	-0.46	-3.13%	14.18	14.77	200281	28890	3.51%
2026-03-12	15.08	14.69	-0.48	-3.16%	14.65	15.11	226099	33514	3.97%
2026-03-11	15.30	15.17	-0.05	-0.33%	15.01	15.66	333963	51239	5.86%
2026-03-10	15.13	15.22	0.24	1.60%	15.01	15.45	254734	38793	4.47%
2026-03-09	15.00	14.98	-0.36	-2.35%	14.62	15.07	297138	44178	5.21%
2026-03-06	14.09	15.34	1.18	8.33%	14.01	15.60	549414	81566	9.64%
2026-03-05	14.30	14.16	0.17	1.22%	14.07	14.46	175780	25085	3.08%
2026-03-04	14.01	13.99	-0.23	-1.62%	13.84	14.20	195484	27416	3.43%
2026-03-03	15.19	14.22	-0.83	-5.51%	14.20	15.19	272363	39764	4.78%
2026-03-02	15.13	15.05	-0.50	-3.22%	14.93	15.50	281445	42546	4.94%
2026-02-27	15.45	15.55	0.08	0.52%	15.26	15.60	282278	43639	4.95%
2026-02-26	15.99	15.47	-0.65	-4.03%	15.36	15.99	441271	68627	7.74%
2026-02-25	16.28	16.12	-0.17	-1.04%	15.85	16.28	357563	57306	6.27%
2026-02-24	17.10	16.29	-0.71	-4.18%	15.87	17.17	581594	94534	10.21%
2026-02-13	16.02	17.00	0.89	5.52%	15.88	17.30	841414	139586	14.76%
2026-02-12	13.70	16.11	2.41	17.59%	13.69	16.38	1090915	168145	19.14%
2026-02-11	13.46	13.70	0.22	1.63%	13.40	14.00	174185	23997	3.06%
2026-02-10	13.31	13.48	0.13	0.97%	13.30	13.56	121272	16297	2.13%
2026-02-09	13.33	13.35	0.17	1.29%	13.27	13.39	89385	11907	1.57%
2026-02-06	13.00	13.18	0.08	0.61%	12.94	13.30	97555	12854	1.71%
2026-02-05	13.30	13.10	-0.25	-1.87%	13.07	13.32	88141	11599	1.55%
2026-02-04	13.20	13.35	0.11	0.83%	13.14	13.38	109674	14555	1.92%
2026-02-03	13.14	13.24	0.27	2.08%	13.00	13.24	114744	15102	2.01%
2026-02-02	13.10	12.97	-0.12	-0.92%	12.97	13.33	144690	19003	2.54%
2026-01-30	13.23	13.09	-0.26	-1.95%	13.00	13.39	143779	18941	2.52%
2026-01-29	13.51	13.35	-0.23	-1.69%	13.23	13.68	157046	21133	2.76%
2026-01-28	13.89	13.58	-0.39	-2.79%	13.56	13.93	176009	24031	3.09%
2026-01-27	14.01	13.97	-0.14	-0.99%	13.46	14.10	216692	29804	3.80%
2026-01-26	15.00	14.11	-0.73	-4.92%	13.98	15.00	356864	51118	6.26%