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
2025-10-31	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%
2025-09-05	13.52	14.18	0.67	4.96%	13.42	14.25	315472	44181	5.54%
2025-09-04	14.03	13.51	-0.60	-4.25%	13.28	14.19	320977	44215	5.63%
2025-09-03	14.82	14.11	-0.70	-4.73%	13.95	15.18	368374	52915	6.46%
2025-09-02	14.12	14.81	0.53	3.71%	13.32	15.00	637138	90690	11.18%
2025-09-01	14.55	14.28	-0.25	-1.72%	14.18	14.78	323807	46791	5.68%
2025-08-29	13.76	14.53	0.70	5.06%	13.55	14.85	524848	75352	9.21%
2025-08-28	13.90	13.83	-0.09	-0.65%	13.30	14.06	317852	43568	5.58%
2025-08-27	14.65	13.92	-0.68	-4.66%	13.91	14.90	367008	53109	6.44%
2025-08-26	14.59	14.60	-0.29	-1.95%	14.31	14.77	300301	43861	5.27%
2025-08-25	14.70	14.89	0.14	0.95%	14.65	15.33	360209	53803	6.32%
2025-08-22	14.63	14.75	0.02	0.14%	14.57	14.81	248341	36532	4.36%
2025-08-21	15.20	14.73	-0.47	-3.09%	14.63	15.23	325066	48278	5.70%
2025-08-20	15.15	15.20	-0.03	-0.20%	14.97	15.35	303602	45962	5.33%
2025-08-19	14.81	15.23	0.34	2.28%	14.50	15.40	473855	70956	8.31%
2025-08-18	15.10	14.89	0.05	0.34%	14.79	15.23	439440	65782	7.71%
2025-08-15	14.21	14.84	0.53	3.70%	14.21	14.95	419686	61777	7.36%
2025-08-14	14.60	14.31	-0.29	-1.99%	13.96	14.78	435346	62337	7.64%
2025-08-13	14.23	14.60	0.41	2.89%	14.17	14.64	369580	53574	6.49%
2025-08-12	14.34	14.19	-0.15	-1.05%	14.10	14.38	183978	26160	3.23%
2025-08-11	14.18	14.34	0.16	1.13%	14.18	14.50	222495	31912	3.90%
2025-08-08	14.37	14.18	-0.23	-1.60%	14.15	14.45	214399	30591	3.76%
2025-08-07	14.53	14.41	-0.13	-0.89%	14.22	14.54	276988	39779	4.86%
2025-08-06	14.19	14.54	0.39	2.76%	14.10	14.61	385092	55524	6.76%
2025-08-05	14.24	14.15	-0.03	-0.21%	14.03	14.29	237110	33552	4.16%
2025-08-04	13.50	14.18	0.57	4.19%	13.43	14.19	333063	46494	5.84%
2025-08-01	13.53	13.61	0.06	0.44%	13.45	13.89	168482	22972	3.03%
2025-07-31	13.62	13.55	-0.16	-1.17%	13.51	13.91	180409	24779	3.24%
2025-07-30	13.81	13.71	-0.15	-1.08%	13.51	13.83	199242	27244	3.58%
2025-07-29	14.00	13.86	-0.25	-1.77%	13.70	14.04	234664	32447	4.21%
2025-07-28	14.20	14.11	0.07	0.50%	14.05	14.35	223180	31595	4.01%
2025-07-25	14.19	14.04	-0.15	-1.06%	13.91	14.21	221671	31074	3.98%