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
2026-09-16	8.84	8.79	-0.05	-0.57%	8.69	8.93	56202	4947	0.99%
2026-09-15	8.95	8.84	-0.10	-1.12%	8.81	8.97	50816	4509	0.89%
2026-09-14	8.90	8.94	0.03	0.34%	8.85	9.09	40194	3605	0.71%
2026-09-11	9.25	8.91	-0.39	-4.19%	8.91	9.25	81736	7391	1.43%
2026-09-10	9.52	9.30	-0.19	-2.00%	9.28	9.52	47801	4455	0.84%
2026-09-09	9.60	9.49	-0.13	-1.35%	9.44	9.61	44928	4270	0.79%
2026-09-08	9.54	9.62	0.08	0.84%	9.44	9.76	69154	6642	1.21%
2026-09-07	9.36	9.54	0.17	1.81%	9.33	9.60	63298	6018	1.11%
2026-09-04	9.70	9.37	-0.20	-2.09%	9.29	9.71	74458	7087	1.31%
2026-09-03	9.49	9.57	0.14	1.48%	9.45	9.79	74216	7147	1.30%
2026-09-02	9.40	9.43	-0.04	-0.42%	9.26	9.54	50358	4724	0.88%
2026-09-01	9.51	9.47	-0.04	-0.42%	9.45	9.58	51412	4888	0.90%
2026-08-31	9.34	9.51	0.04	0.42%	9.34	9.55	55340	5227	0.97%
2026-08-28	9.56	9.47	-0.09	-0.94%	9.43	9.63	59434	5650	1.04%
2026-08-27	9.46	9.56	0.10	1.06%	9.43	9.57	47096	4485	0.83%
2026-08-26	9.50	9.46	-0.11	-1.15%	9.39	9.63	54659	5200	0.96%
2026-08-25	9.21	9.57	-0.09	-0.93%	9.16	9.62	91412	8564	1.60%
2026-08-24	9.84	9.66	-0.20	-2.03%	9.51	9.91	73669	7104	1.29%
2026-08-21	9.83	9.86	-0.04	-0.40%	9.69	9.91	51231	5039	0.90%
2026-08-20	9.89	9.90	0.10	1.02%	9.80	10.01	63816	6306	1.12%
2026-08-19	10.50	9.80	-0.92	-8.58%	9.80	10.57	152601	15353	2.68%
2026-08-18	10.35	10.72	0.37	3.57%	10.20	10.88	172504	18258	3.03%
2026-08-17	10.18	10.35	0.17	1.67%	10.08	10.36	56073	5743	0.98%
2026-08-14	10.19	10.18	0.00	0.00%	10.05	10.28	54617	5539	0.96%
2026-08-13	10.52	10.18	-0.29	-2.77%	10.18	10.55	72952	7543	1.28%
2026-08-12	10.44	10.47	-0.08	-0.76%	10.44	10.62	73181	7681	1.28%
2026-08-11	10.25	10.55	0.27	2.63%	10.13	10.64	136466	14229	2.39%
2026-08-10	10.18	10.28	0.05	0.49%	10.06	10.30	57656	5895	1.01%
2026-08-07	10.22	10.23	-0.01	-0.10%	10.04	10.29	75270	7642	1.32%
2026-08-06	10.34	10.24	-0.17	-1.63%	10.11	10.45	77257	7933	1.36%
2026-08-05	10.27	10.41	0.16	1.56%	10.23	10.45	88582	9162	1.55%
2026-08-04	10.29	10.25	-0.03	-0.29%	10.15	10.33	74906	7691	1.31%
2026-08-03	10.01	10.28	0.40	4.05%	9.99	10.41	97565	9954	1.71%
2026-07-31	9.80	9.88	0.31	3.24%	9.76	10.06	110688	10985	1.94%
2026-07-30	9.64	9.57	-0.13	-1.34%	9.54	9.83	71074	6887	1.25%
2026-07-29	9.53	9.70	0.20	2.11%	9.41	9.75	72071	6928	1.26%
2026-07-28	9.43	9.50	0.05	0.53%	9.37	9.58	57117	5403	1.00%
2026-07-27	9.12	9.45	0.33	3.62%	9.08	9.49	75393	7088	1.32%
2026-07-24	9.42	9.12	-0.41	-4.30%	9.12	9.43	69276	6410	1.22%
2026-07-23	9.33	9.53	0.15	1.60%	9.30	9.53	64299	6049	1.13%
2026-07-22	9.69	9.38	-0.40	-4.09%	9.36	9.76	95538	9081	1.68%
2026-07-21	9.52	9.78	0.23	2.41%	9.23	9.81	108207	10358	1.90%
2026-07-20	9.98	9.55	-0.38	-3.83%	9.42	10.10	107344	10467	1.88%
2026-07-17	10.31	9.93	-0.45	-4.34%	9.82	10.45	95171	9602	1.67%
2026-07-16	10.20	10.38	0.06	0.58%	10.13	10.64	71352	7410	1.25%
2026-07-15	10.24	10.32	0.06	0.58%	10.08	10.42	57963	5945	1.02%
2026-07-14	10.13	10.26	0.10	0.98%	9.88	10.27	81473	8239	1.43%
2026-07-13	10.75	10.16	-0.68	-6.27%	10.12	10.80	99500	10309	1.75%
2026-07-10	10.73	10.84	0.09	0.84%	10.65	11.19	111352	12133	1.95%
2026-07-09	10.58	10.75	0.17	1.61%	10.35	10.75	97685	10338	1.71%
2026-07-08	11.06	10.58	-0.50	-4.51%	10.58	11.06	109574	11706	1.92%
2026-07-07	11.42	11.08	-0.43	-3.74%	10.98	11.87	129229	14562	2.27%
2026-07-06	12.00	11.51	-0.50	-4.16%	11.49	12.12	150647	17670	2.64%
2026-07-03	11.33	12.01	0.72	6.38%	11.33	12.42	238337	28728	4.18%
2026-07-02	11.41	11.29	-0.01	-0.09%	11.20	11.73	150366	17314	2.64%
2026-07-01	11.00	11.30	0.27	2.45%	10.98	11.65	147588	16765	2.59%
2026-06-30	10.61	11.03	0.49	4.65%	10.52	11.06	121163	13149	2.13%
2026-06-29	10.53	10.54	0.01	0.09%	10.20	10.69	130890	13656	2.30%
2026-06-26	10.98	10.53	-0.49	-4.45%	10.53	10.99	128959	13858	2.26%
2026-06-25	11.59	11.02	-0.58	-5.00%	11.00	11.63	173384	19451	3.04%
2026-06-24	11.96	11.60	-0.41	-3.41%	11.55	12.05	137857	16110	2.42%
2026-06-23	12.02	12.01	-0.10	-0.83%	11.92	12.41	122826	14936	2.16%
2026-06-22	12.40	12.11	-0.38	-3.04%	11.72	12.41	172843	20762	3.03%
2026-06-18	12.43	12.49	-0.07	-0.56%	12.43	12.75	150206	18930	2.64%
2026-06-17	12.76	12.56	-0.38	-2.94%	12.52	12.89	162668	20595	2.85%
2026-06-16	12.10	12.94	0.84	6.94%	12.00	13.39	272427	34742	4.78%
2026-06-15	11.79	12.10	0.31	2.63%	11.79	12.18	122087	14705	2.14%
2026-06-12	11.74	11.79	0.23	1.99%	11.51	11.88	124856	14643	2.19%
2026-06-11	11.78	11.56	-0.44	-3.67%	11.43	11.96	161171	18762	2.83%
2026-06-10	12.67	12.00	-0.78	-6.10%	11.88	12.67	181501	22113	3.18%
2026-06-09	13.11	12.82	-0.28	-2.14%	12.55	13.16	213268	27203	3.74%
2026-06-08	12.60	13.10	0.08	0.61%	12.50	13.35	299235	38962	5.25%