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
2026-05-08	54.93	59.24	4.10	7.44%	53.98	62.30	138799	81894	9.66%
2026-05-07	53.72	55.14	1.84	3.45%	53.50	57.97	122403	68266	8.52%
2026-05-06	52.22	53.30	0.52	0.99%	51.45	54.46	84128	44701	5.85%
2026-04-30	53.04	52.78	-0.22	-0.42%	51.37	56.03	115334	61757	8.03%
2026-04-29	54.00	53.00	-3.05	-5.44%	52.92	57.29	106504	58178	7.41%
2026-04-28	58.20	56.05	-3.13	-5.29%	55.60	58.79	83455	47395	5.81%
2026-04-27	59.20	59.18	0.07	0.12%	57.03	59.56	79705	46366	5.55%
2026-04-24	58.65	59.11	0.02	0.03%	57.77	60.32	68972	40553	4.80%
2026-04-23	63.01	59.09	-4.90	-7.66%	57.88	63.20	150407	90068	10.47%
2026-04-22	61.39	63.99	1.29	2.06%	60.68	68.58	154165	98903	10.73%
2026-04-21	59.00	62.70	4.90	8.48%	58.01	63.88	158517	97439	11.03%
2026-04-20	58.75	57.80	-1.22	-2.07%	53.76	59.48	117169	67103	8.15%
2026-04-17	58.60	59.02	-2.10	-3.44%	58.00	60.91	97142	57338	6.76%
2026-04-16	63.00	61.12	-0.03	-0.05%	60.60	66.18	113440	70837	7.89%
2026-04-15	62.17	61.15	-1.69	-2.69%	61.14	66.94	130522	83353	9.08%
2026-04-14	65.86	62.84	-2.98	-4.53%	61.02	66.25	130443	81870	9.08%
2026-04-13	73.02	65.82	-8.98	-12.01%	63.83	73.53	137904	93219	9.60%
2026-04-10	76.85	74.80	0.25	0.34%	73.02	77.55	99471	74648	6.92%
2026-04-09	65.36	74.55	9.05	13.82%	64.47	77.39	143277	103744	9.97%
2026-04-08	65.58	65.50	1.84	2.89%	63.10	66.29	94714	61141	6.59%
2026-04-07	65.88	63.66	-2.46	-3.72%	62.80	66.71	90761	57885	6.32%
2026-04-03	65.14	66.12	0.21	0.32%	62.65	66.80	94970	61988	6.61%
2026-04-02	63.55	65.91	1.96	3.06%	63.00	68.00	122282	80489	8.51%
2026-04-01	59.90	63.95	4.82	8.15%	57.56	65.65	138532	85694	9.64%
2026-03-31	59.05	59.13	0.83	1.42%	57.35	62.20	131805	78438	9.17%
2026-03-30	59.02	58.30	2.67	4.80%	55.62	60.98	185910	108683	12.94%
2026-03-27	47.61	55.63	9.27	20.00%	47.42	55.63	159617	82758	11.11%
2026-03-26	46.20	46.36	0.22	0.48%	45.00	48.30	73037	34073	5.08%
2026-03-25	43.10	46.14	3.24	7.55%	43.10	48.30	123727	56606	8.61%
2026-03-24	44.20	42.90	0.36	0.85%	41.22	44.20	70358	29958	4.90%
2026-03-23	44.00	42.54	-2.38	-5.30%	42.01	45.00	85885	37093	5.98%
2026-03-20	44.07	44.92	0.57	1.29%	40.61	48.11	160919	71185	11.20%
2026-03-19	49.89	44.35	-6.45	-12.70%	43.58	49.89	152905	70440	10.64%
2026-03-18	53.94	50.80	-3.20	-5.93%	50.55	55.55	111515	57929	7.76%
2026-03-17	53.90	54.00	1.60	3.05%	53.00	60.65	151635	86571	10.55%
2026-03-16	59.29	52.40	-6.89	-11.62%	50.65	59.87	114392	61534	7.96%
2026-03-13	58.04	59.29	0.69	1.18%	56.01	61.50	73270	43672	5.10%
2026-03-12	56.34	58.60	2.10	3.72%	56.00	64.00	103692	61875	7.22%
2026-03-11	56.30	56.50	-0.22	-0.39%	54.50	58.25	63834	36053	4.44%
2026-03-10	57.01	56.72	0.38	0.67%	56.01	59.47	101193	58518	7.04%
2026-03-09	59.00	56.34	-4.91	-8.02%	53.29	60.77	109370	61953	7.61%
2026-03-06	56.99	61.25	5.30	9.47%	55.04	61.27	80250	46346	5.58%
2026-03-05	54.00	55.95	2.45	4.58%	53.50	57.58	72031	39960	5.01%
2026-03-04	52.04	53.50	1.50	2.88%	51.51	53.99	43565	23047	3.03%
2026-03-03	55.58	52.00	-2.43	-4.46%	50.80	55.68	51910	27331	3.61%
2026-03-02	52.76	54.43	1.13	2.12%	50.82	56.68	52214	28257	3.63%
2026-02-27	56.61	53.30	-2.20	-3.96%	52.20	56.99	54480	29314	3.79%
2026-02-26	57.51	55.50	-2.01	-3.50%	47.66	58.28	95083	51763	6.62%
2026-02-25	56.84	57.51	1.07	1.90%	54.90	57.94	106968	60409	7.44%
2026-02-24	56.77	56.44	1.74	3.18%	55.03	59.00	114022	65258	7.93%
2026-02-13	54.00	54.70	2.00	3.80%	51.87	57.17	109260	59484	7.60%
2026-02-12	53.11	52.70	-1.52	-2.80%	52.18	55.50	136723	73164	9.51%
2026-02-11	50.17	54.22	5.30	10.83%	49.00	55.43	149466	80567	10.40%
2026-02-10	48.41	48.92	0.22	0.45%	46.09	50.20	154212	74349	10.73%
2026-02-09	52.24	48.70	-1.87	-3.70%	48.34	52.99	183510	92165	12.77%
2026-02-06	44.26	50.57	8.43	20.00%	44.26	50.57	156999	75188	10.93%
2026-02-05	41.35	42.14	7.02	19.99%	40.99	42.14	42485	17757	2.96%
2026-02-04	40.73	35.12	-4.47	-11.29%	35.12	43.44	130412	53977	9.08%
2026-02-03	38.23	39.59	1.73	4.57%	38.23	40.94	132825	52558	9.24%
2026-02-02	35.13	37.86	3.55	10.35%	35.13	39.71	118811	45222	8.27%
2026-01-30	34.51	34.31	-0.19	-0.55%	31.76	35.50	105199	35181	7.32%
2026-01-29	35.18	34.50	-0.42	-1.20%	33.80	36.44	100000	34956	6.96%