田中精机 (300461) - 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
2026-08-21	30.77	31.33	0.49	1.59%	30.43	31.68	42305	13139	2.92%
2026-08-20	30.20	30.84	1.12	3.77%	29.44	31.57	56281	17237	3.89%
2026-08-19	32.52	29.72	-3.55	-10.67%	29.62	33.12	62261	19226	4.30%
2026-08-18	33.20	33.27	-0.09	-0.27%	32.79	33.49	44240	14664	3.06%
2026-08-17	34.36	33.36	-1.34	-3.86%	32.95	34.60	66279	22097	4.58%
2026-08-14	33.81	34.70	0.68	2.00%	33.31	35.17	73431	24995	5.07%
2026-08-13	34.12	34.02	-0.27	-0.79%	33.30	36.55	106098	37222	7.33%
2026-08-12	36.02	34.29	-1.07	-3.03%	33.99	36.05	120206	41530	8.31%
2026-08-11	31.73	35.36	3.48	10.92%	31.05	36.88	117175	40570	8.10%
2026-08-10	31.79	31.88	-0.06	-0.19%	31.22	32.08	26835	8490	1.85%
2026-08-07	31.71	31.94	0.01	0.03%	30.71	32.00	36728	11579	2.54%
2026-08-06	31.01	31.93	0.81	2.60%	30.51	32.33	39775	12607	2.75%
2026-08-05	30.17	31.12	0.94	3.11%	29.82	31.14	34714	10696	2.40%
2026-08-04	30.36	30.18	0.42	1.41%	29.36	30.51	36499	10984	2.52%
2026-08-03	29.80	29.76	0.36	1.22%	28.90	30.69	35641	10551	2.46%
2026-07-31	27.90	29.40	2.42	8.97%	27.70	29.97	49800	14421	3.44%
2026-07-30	28.85	26.98	-1.92	-6.64%	26.70	28.99	42728	11736	2.95%
2026-07-29	29.43	28.90	-0.53	-1.80%	28.18	29.60	29362	8458	2.03%
2026-07-28	29.73	29.43	-0.90	-2.97%	29.19	31.08	30875	9287	2.13%
2026-07-27	28.00	30.33	1.93	6.80%	27.69	30.68	45404	13514	3.14%
2026-07-24	28.47	28.40	-0.69	-2.37%	28.22	29.37	27364	7854	1.89%
2026-07-23	28.32	29.09	0.61	2.14%	28.16	29.25	38496	11067	2.66%
2026-07-22	28.62	28.48	-0.44	-1.52%	27.94	29.10	37447	10689	2.59%
2026-07-21	27.46	28.92	1.46	5.32%	24.87	29.05	66997	18124	4.63%
2026-07-20	29.79	27.46	-1.75	-5.99%	26.54	30.07	56237	15949	3.89%
2026-07-17	31.67	29.21	-2.54	-8.00%	28.36	32.28	44853	13490	3.10%
2026-07-16	32.54	31.75	-1.23	-3.73%	31.61	33.31	30839	9966	2.13%
2026-07-15	33.79	32.98	-0.72	-2.14%	32.72	34.10	28336	9442	1.96%
2026-07-14	33.07	33.70	0.63	1.91%	32.38	33.80	34167	11324	2.36%
2026-07-13	35.16	33.07	-2.36	-6.66%	33.00	36.18	48096	16621	3.32%
2026-07-10	34.41	35.43	0.79	2.28%	34.41	36.66	53171	18995	3.67%
2026-07-09	35.38	34.64	-0.15	-0.43%	32.93	35.38	62677	21425	4.33%
2026-07-08	38.41	34.79	-3.66	-9.52%	34.62	38.72	70605	25528	4.88%
2026-07-07	40.03	38.45	-1.82	-4.52%	37.70	40.77	65236	25302	4.51%
2026-07-06	41.50	40.27	-0.23	-0.57%	39.78	43.81	82134	33891	5.68%
2026-07-03	39.38	40.50	0.57	1.43%	39.32	42.50	89729	36898	6.20%
2026-07-02	38.78	39.93	0.36	0.91%	38.78	41.81	82616	33359	5.75%
2026-07-01	37.04	39.57	2.53	6.83%	36.66	40.10	69396	26657	4.83%
2026-06-30	36.80	37.04	0.33	0.90%	36.05	37.65	49012	18148	3.41%
2026-06-29	38.44	36.71	-1.21	-3.19%	36.03	38.44	52473	19357	3.65%
2026-06-26	39.50	37.92	-1.96	-4.91%	37.69	39.90	60452	23217	4.21%
2026-06-25	41.94	39.88	-1.40	-3.39%	39.52	41.94	72558	29289	5.05%
2026-06-24	45.63	41.28	-4.67	-10.16%	40.69	45.89	121394	51067	8.45%
2026-06-23	40.61	45.95	5.35	13.18%	40.61	46.97	156235	70864	10.87%
2026-06-22	41.60	40.60	-1.00	-2.40%	39.00	42.14	62598	25171	4.36%
2026-06-18	42.35	41.60	-0.69	-1.63%	41.52	43.33	45555	19222	3.17%
2026-06-17	42.22	42.29	-0.36	-0.84%	41.81	43.64	47662	20424	3.32%
2026-06-16	42.57	42.65	0.05	0.12%	41.19	44.44	73962	31641	5.15%
2026-06-15	42.34	42.60	0.40	0.95%	41.80	43.08	48043	20376	3.34%
2026-06-12	43.10	42.20	-0.77	-1.79%	41.93	44.66	43116	18467	3.00%
2026-06-11	43.21	42.97	-1.33	-3.00%	42.00	44.17	45311	19439	3.15%
2026-06-10	45.50	44.30	-1.68	-3.65%	42.92	45.50	57774	25459	4.02%
2026-06-09	47.60	45.98	-1.15	-2.44%	45.50	48.01	43534	20076	3.03%
2026-06-08	47.00	47.13	-1.42	-2.92%	46.30	50.68	78653	38143	5.47%
2026-06-05	46.93	48.55	1.15	2.43%	45.71	49.78	68123	32654	4.74%
2026-06-04	48.18	47.40	-1.52	-3.11%	47.15	49.30	46146	22097	3.21%
2026-06-03	49.30	48.92	-0.84	-1.69%	48.23	51.38	54910	27245	3.82%
2026-06-02	47.53	49.76	2.23	4.69%	46.50	51.80	102336	50493	7.12%
2026-06-01	48.51	47.53	-0.79	-1.63%	47.28	50.15	57438	27732	4.00%
2026-05-29	50.33	48.32	-1.12	-2.27%	47.61	52.99	89516	44819	6.23%
2026-05-28	51.20	49.44	-1.14	-2.25%	48.00	51.80	80190	39700	5.58%
2026-05-27	49.00	50.58	1.18	2.39%	48.99	53.98	124156	64453	8.64%
2026-05-26	49.70	49.40	-0.89	-1.77%	48.63	50.62	59038	29197	4.11%
2026-05-25	50.61	50.29	0.57	1.15%	49.13	51.60	69150	34856	4.81%
2026-05-22	51.00	49.72	-0.71	-1.41%	49.10	51.58	82392	41306	5.73%
2026-05-21	50.74	50.43	-0.39	-0.77%	49.22	53.88	126626	65191	8.81%
2026-05-20	52.19	50.82	-1.10	-2.12%	49.68	52.73	106745	54268	7.43%
2026-05-19	57.72	51.92	-4.94	-8.69%	50.70	59.44	205720	112638	14.32%
2026-05-18	53.49	56.86	2.89	5.35%	52.02	58.72	152066	85602	10.58%
2026-05-15	51.93	53.97	1.10	2.08%	51.40	56.15	134971	72714	9.39%
2026-05-14	52.00	52.87	0.78	1.50%	49.00	54.75	124227	64342	8.64%
2026-05-13	53.37	52.09	-1.59	-2.96%	51.60	57.32	130879	69656	9.11%