精研科技 (300709) - 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
2026-05-06	42.00	41.52	-0.06	-0.14%	41.26	42.75	61314	25622	4.11%
2026-04-30	41.70	41.58	-0.17	-0.41%	40.99	42.10	71359	29625	4.78%
2026-04-29	38.23	41.75	3.14	8.13%	38.23	42.98	165088	68283	11.06%
2026-04-28	39.13	38.61	-0.96	-2.43%	38.50	39.84	61631	23952	4.13%
2026-04-27	37.83	39.57	1.42	3.72%	37.79	39.84	100655	39323	6.74%
2026-04-24	39.15	38.15	-1.25	-3.17%	37.75	39.66	70071	26853	4.69%
2026-04-23	40.59	39.40	-2.21	-5.31%	38.92	41.08	97427	38798	6.53%
2026-04-22	41.00	41.61	0.44	1.07%	40.60	41.63	40442	16686	2.71%
2026-04-21	41.78	41.17	-0.71	-1.70%	40.58	41.78	51032	20921	3.42%
2026-04-20	41.97	41.88	-0.18	-0.43%	41.69	42.85	63118	26618	4.23%
2026-04-17	42.14	42.06	-0.28	-0.66%	42.00	42.73	48632	20563	3.26%
2026-04-16	42.70	42.34	-0.37	-0.87%	42.22	42.99	61891	26279	4.15%
2026-04-15	42.58	42.71	0.13	0.31%	42.31	43.76	75383	32499	5.05%
2026-04-14	42.56	42.58	0.54	1.28%	42.16	42.87	60173	25564	4.03%
2026-04-13	41.39	42.04	-0.01	-0.02%	41.39	42.75	47972	20170	3.21%
2026-04-10	42.50	42.05	-0.34	-0.80%	42.00	42.99	80534	34266	5.39%
2026-04-09	41.00	42.39	0.42	1.00%	40.88	43.20	93946	39910	6.29%
2026-04-08	40.61	41.97	2.17	5.45%	40.44	41.97	97296	40203	6.52%
2026-04-07	40.96	39.80	1.20	3.11%	39.52	41.44	102140	41468	6.84%
2026-04-03	39.50	38.60	-0.73	-1.86%	38.47	39.72	42751	16639	2.86%
2026-04-02	40.36	39.33	-1.27	-3.13%	39.02	41.15	54140	21589	3.63%
2026-04-01	40.50	40.60	1.09	2.76%	40.13	41.28	72577	29554	4.86%
2026-03-31	37.99	39.51	1.27	3.32%	37.93	40.42	88788	35041	5.95%
2026-03-30	37.58	38.24	-0.12	-0.31%	37.29	38.61	38438	14583	2.57%
2026-03-27	37.50	38.36	0.46	1.21%	37.12	38.97	48391	18422	3.24%
2026-03-26	38.00	37.90	-0.40	-1.04%	37.03	38.57	51350	19422	3.44%
2026-03-25	37.86	38.30	0.78	2.08%	37.86	38.90	51699	19828	3.46%
2026-03-24	37.13	37.52	1.11	3.05%	35.96	37.64	58501	21496	3.92%
2026-03-23	37.50	36.41	-2.58	-6.62%	36.22	38.29	89288	33267	5.98%
2026-03-20	40.16	38.99	-0.82	-2.06%	38.87	41.00	62075	24795	4.16%
2026-03-19	40.40	39.81	-1.32	-3.21%	39.66	40.68	47614	19105	3.19%
2026-03-18	40.10	41.13	1.17	2.93%	40.10	41.29	57905	23591	3.88%
2026-03-17	42.98	39.96	-2.76	-6.46%	39.93	43.30	87624	35985	5.87%
2026-03-16	42.51	42.72	-0.06	-0.14%	41.41	42.76	53384	22458	3.58%
2026-03-13	43.06	42.78	-0.71	-1.63%	42.51	43.89	60008	25850	4.02%
2026-03-12	44.42	43.49	-1.07	-2.40%	42.88	44.94	75004	32737	5.02%
2026-03-11	45.01	44.56	-0.44	-0.98%	44.43	46.18	111886	50508	7.49%
2026-03-10	43.23	45.00	2.82	6.69%	43.15	45.62	135457	60460	9.07%
2026-03-09	41.60	42.18	-0.42	-0.99%	40.93	42.55	67830	28234	4.54%
2026-03-06	42.41	42.60	-0.17	-0.40%	42.06	43.50	53163	22750	3.56%
2026-03-05	43.61	42.77	0.55	1.30%	42.33	43.80	76036	32765	5.09%
2026-03-04	41.32	42.22	0.36	0.86%	41.21	43.53	92129	39122	6.17%
2026-03-03	42.80	41.86	-0.63	-1.48%	40.90	44.43	163880	70385	10.98%
2026-03-02	42.75	42.49	-0.89	-2.05%	42.03	43.82	69802	29762	4.68%
2026-02-27	43.10	43.38	-0.17	-0.39%	42.20	43.83	73323	31589	4.91%
2026-02-26	42.43	43.55	0.95	2.23%	42.43	43.97	80660	35037	5.40%
2026-02-25	42.36	42.60	-0.09	-0.21%	42.30	43.12	74629	31860	5.00%
2026-02-24	40.27	42.69	3.14	7.94%	39.88	43.96	150209	63408	10.06%
2026-02-13	39.51	39.55	-0.13	-0.33%	39.40	40.08	39225	15590	2.63%
2026-02-12	39.07	39.68	0.76	1.95%	39.01	39.85	42980	17019	2.88%
2026-02-11	39.26	38.92	-0.28	-0.71%	38.90	39.66	32549	12759	2.18%
2026-02-10	39.49	39.20	-0.27	-0.68%	39.17	39.88	37535	14804	2.51%
2026-02-09	38.96	39.47	0.93	2.41%	38.90	39.76	49489	19500	3.32%
2026-02-06	38.40	38.54	-0.14	-0.36%	38.22	39.08	39199	15156	2.63%
2026-02-05	39.40	38.68	-0.92	-2.32%	38.41	39.82	59158	23001	3.96%
2026-02-04	39.91	39.60	-0.52	-1.30%	39.20	40.43	57586	22855	3.86%
2026-02-03	39.80	40.12	0.62	1.57%	39.01	40.34	83381	33091	5.59%
2026-02-02	41.11	39.50	-1.72	-4.17%	39.36	41.38	103314	41527	6.92%
2026-01-30	41.82	41.22	-4.84	-10.51%	39.71	42.99	209097	85494	14.01%
2026-01-29	47.80	46.06	-2.06	-4.28%	45.96	48.33	78949	37087	5.29%
2026-01-28	48.01	48.12	-0.44	-0.91%	47.51	48.58	67587	32432	4.53%
2026-01-27	47.11	48.56	1.77	3.78%	45.26	48.78	115738	54751	7.75%
2026-01-26	48.75	46.79	-2.01	-4.12%	46.56	49.40	103457	49062	6.93%