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
2026-06-24	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%
2026-06-05	12.36	13.02	0.57	4.58%	11.82	13.42	334576	42064	5.87%
2026-06-04	12.31	12.45	-0.06	-0.48%	12.23	12.79	205525	25609	3.61%
2026-06-03	12.62	12.51	-0.24	-1.88%	12.34	13.09	211707	26954	3.71%
2026-06-02	12.80	12.75	0.06	0.47%	12.46	13.02	183263	23346	3.22%
2026-06-01	12.75	12.69	-0.08	-0.63%	12.55	13.15	200032	25741	3.51%
2026-05-29	13.71	12.77	-1.05	-7.60%	12.68	13.93	328041	43130	5.76%
2026-05-28	14.10	13.82	-0.52	-3.63%	13.31	14.17	343141	47062	6.02%
2026-05-27	14.51	14.34	-0.42	-2.85%	13.93	14.79	379471	54442	6.66%
2026-05-26	14.83	14.76	-0.33	-2.19%	14.58	15.52	527930	79626	9.26%
2026-05-25	13.99	15.09	1.11	7.94%	13.95	15.10	606061	88124	10.63%
2026-05-22	14.10	13.98	-0.26	-1.83%	13.76	14.38	434234	60604	7.62%
2026-05-21	13.31	14.24	0.94	7.07%	13.25	14.97	752556	105968	13.21%
2026-05-20	13.52	13.30	-0.33	-2.42%	13.20	13.58	216450	28848	3.80%
2026-05-19	13.69	13.63	0.08	0.59%	13.35	13.73	273913	37180	4.81%
2026-05-18	13.60	13.55	-0.10	-0.73%	13.30	13.90	325132	44075	5.71%
2026-05-15	13.00	13.65	0.70	5.41%	12.94	13.91	481416	65091	8.45%
2026-05-14	13.43	12.95	-0.60	-4.43%	12.94	13.56	321092	42369	5.63%
2026-05-13	13.39	13.55	0.07	0.52%	13.36	13.97	351458	47951	6.17%
2026-05-12	13.66	13.48	-0.18	-1.32%	13.31	13.68	286097	38502	5.02%
2026-05-11	13.79	13.66	-0.40	-2.84%	13.50	14.05	667041	91236	11.70%
2026-05-08	11.69	14.06	2.34	19.97%	11.60	14.06	772294	101862	13.55%
2026-05-07	11.56	11.72	0.24	2.09%	11.47	11.76	140295	16340	2.46%
2026-05-06	11.42	11.48	0.17	1.50%	11.32	11.52	107627	12336	1.89%
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%