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
2025-12-17	12.69	12.73	0.05	0.39%	12.44	12.84	117628	14850	2.06%
2025-12-16	13.05	12.68	-0.38	-2.91%	12.68	13.10	121072	15503	2.12%
2025-12-15	13.24	13.06	-0.31	-2.32%	13.04	13.43	138712	18322	2.43%
2025-12-12	13.46	13.37	-0.07	-0.52%	13.35	13.62	120675	16234	2.12%
2025-12-11	13.70	13.44	-0.34	-2.47%	13.40	13.83	146546	19950	2.57%
2025-12-10	13.54	13.78	0.17	1.25%	13.51	13.87	144853	19887	2.54%
2025-12-09	13.81	13.61	-0.30	-2.16%	13.61	13.82	176733	24203	3.10%
2025-12-08	13.78	13.91	0.20	1.46%	13.60	14.16	302505	41919	5.31%
2025-12-05	13.42	13.71	0.16	1.18%	13.36	13.89	327251	44729	5.74%
2025-12-04	13.11	13.55	0.77	6.03%	12.99	13.55	351269	46840	6.16%
2025-12-03	12.90	12.78	-0.15	-1.16%	12.76	12.97	61488	7893	1.08%
2025-12-02	13.10	12.93	-0.19	-1.45%	12.89	13.10	76099	9862	1.34%
2025-12-01	12.99	13.12	0.11	0.85%	12.96	13.21	99262	12999	1.74%
2025-11-28	12.90	13.01	0.09	0.70%	12.76	13.02	92832	12004	1.63%
2025-11-27	12.88	12.92	0.10	0.78%	12.80	12.96	68837	8882	1.21%
2025-11-26	12.85	12.82	-0.08	-0.62%	12.79	13.01	82518	10657	1.45%
2025-11-25	12.83	12.90	0.14	1.10%	12.78	12.98	101410	13085	1.78%
2025-11-24	12.72	12.76	0.11	0.87%	12.55	12.77	88030	11145	1.54%
2025-11-21	12.54	12.65	0.01	0.08%	12.26	12.85	188372	23720	3.31%
2025-11-20	12.89	12.64	-0.16	-1.25%	12.57	12.91	86592	11015	1.52%
2025-11-19	12.93	12.80	-0.14	-1.08%	12.75	13.00	89447	11484	1.57%
2025-11-18	13.05	12.94	-0.15	-1.15%	12.91	13.05	79802	10335	1.40%
2025-11-17	13.13	13.09	-0.04	-0.30%	12.90	13.17	125186	16271	2.20%
2025-11-14	13.13	13.13	-0.11	-0.83%	13.10	13.27	78791	10397	1.38%
2025-11-13	13.21	13.24	0.04	0.30%	13.10	13.30	103946	13728	1.82%
2025-11-12	13.33	13.20	-0.12	-0.90%	13.10	13.37	99184	13117	1.74%
2025-11-11	13.25	13.32	0.10	0.76%	13.22	13.43	110748	14753	1.94%
2025-11-10	13.22	13.22	0.03	0.23%	13.14	13.24	107386	14159	1.88%
2025-11-07	13.58	13.19	-0.49	-3.58%	13.16	13.61	251788	33429	4.42%
2025-11-06	13.45	13.68	0.28	2.09%	13.31	13.78	202224	27414	3.55%
2025-11-05	13.26	13.40	-0.05	-0.37%	13.25	13.53	119757	16058	2.10%
2025-11-04	13.76	13.45	-0.35	-2.54%	13.37	13.78	146137	19736	2.56%
2025-11-03	13.87	13.80	-0.04	-0.29%	13.63	13.92	147643	20344	2.59%
2025-10-31	13.61	13.84	0.21	1.54%	13.61	13.99	174454	24200	3.06%
2025-10-30	14.00	13.63	-0.32	-2.29%	13.63	14.08	173501	23922	3.04%
2025-10-29	13.88	13.95	0.02	0.14%	13.79	14.00	150498	20871	2.64%
2025-10-28	13.90	13.93	0.00	0.00%	13.77	14.06	209509	29160	3.68%
2025-10-27	13.75	13.93	0.31	2.28%	13.67	13.94	232235	32091	4.08%
2025-10-24	13.66	13.62	0.05	0.37%	13.52	13.80	238048	32491	4.18%
2025-10-23	13.61	13.57	0.12	0.89%	13.23	13.66	147332	19718	2.59%
2025-10-22	13.60	13.45	-0.20	-1.47%	13.40	13.76	144766	19599	2.54%
2025-10-21	13.47	13.65	0.18	1.34%	13.38	13.68	99962	13572	1.75%
2025-10-20	13.53	13.47	0.09	0.67%	13.35	13.75	125675	17038	2.21%
2025-10-17	13.86	13.38	-0.52	-3.74%	13.35	13.91	154849	21048	2.72%
2025-10-16	14.22	13.90	-0.44	-3.07%	13.85	14.28	152711	21404	2.68%
2025-10-15	14.01	14.37	0.39	2.79%	13.88	14.42	149796	21217	2.63%
2025-10-14	14.65	13.98	-0.58	-3.98%	13.90	14.71	213582	30456	3.75%
2025-10-13	14.26	14.56	-0.42	-2.80%	13.92	14.57	214851	30800	3.77%
2025-10-10	15.39	14.98	-0.40	-2.60%	14.89	15.70	209276	31952	3.67%
2025-10-09	15.59	15.38	-0.21	-1.35%	15.20	15.64	199844	30849	3.51%
2025-09-30	16.02	15.59	-0.50	-3.11%	15.57	16.08	237456	37361	4.17%
2025-09-29	15.69	16.09	0.45	2.88%	15.55	16.22	217962	34772	3.82%
2025-09-26	15.90	15.64	-0.43	-2.68%	15.55	16.18	208505	32991	3.66%
2025-09-25	16.51	16.07	-0.46	-2.78%	15.89	16.86	320215	51965	5.62%
2025-09-24	16.26	16.53	0.05	0.30%	15.89	16.61	261346	42810	4.59%
2025-09-23	16.87	16.48	-0.50	-2.94%	16.11	17.33	370236	61584	6.50%
2025-09-22	16.16	16.98	1.00	6.26%	16.01	17.37	476028	80500	8.35%
2025-09-19	16.39	15.98	-0.62	-3.73%	15.89	16.50	387108	62457	6.79%
2025-09-18	17.38	16.60	-0.41	-2.41%	16.35	17.97	636177	109626	11.16%
2025-09-17	17.38	17.01	-0.36	-2.07%	16.81	17.89	593469	101906	10.41%
2025-09-16	15.60	17.37	1.93	12.50%	15.60	17.76	938763	156422	16.47%
2025-09-15	15.08	15.44	0.46	3.07%	15.01	15.87	431916	66766	7.58%
2025-09-12	15.38	14.98	-0.40	-2.60%	14.98	15.38	277549	41989	4.87%
2025-09-11	15.16	15.38	0.16	1.05%	14.92	15.42	306207	46639	5.37%
2025-09-10	15.25	15.22	-0.15	-0.98%	15.03	15.50	354245	54024	6.22%
2025-09-09	14.87	15.37	0.47	3.15%	14.66	15.56	601176	91684	10.55%
2025-09-08	14.05	14.90	0.72	5.08%	14.05	15.10	539782	79746	9.47%