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
2025-09-15	50.61	50.17	0.07	0.14%	49.91	51.48	89394	45346	5.99%
2025-09-12	50.94	50.10	-0.78	-1.53%	50.10	51.97	126211	64260	8.45%
2025-09-11	50.01	50.88	0.85	1.70%	48.53	51.20	139685	70146	9.36%
2025-09-10	50.30	50.03	-1.27	-2.48%	48.26	51.39	208884	103920	13.99%
2025-09-09	57.00	51.30	-6.69	-11.54%	51.12	57.75	250738	134270	16.80%
2025-09-08	59.00	57.99	-0.59	-1.01%	56.56	60.75	210778	122720	14.12%
2025-09-05	56.80	58.58	2.58	4.61%	53.84	59.85	248148	141810	16.62%
2025-09-04	58.01	56.00	0.59	1.06%	54.50	61.50	291234	169942	19.51%
2025-09-03	53.26	55.41	1.73	3.22%	52.91	56.99	209689	116325	14.05%
2025-09-02	56.56	53.68	-4.03	-6.98%	52.66	56.58	237760	129411	15.93%
2025-09-01	52.83	57.71	4.86	9.20%	51.80	58.14	259538	141720	17.39%
2025-08-29	55.09	52.85	2.00	3.93%	52.00	56.00	202604	107934	13.62%
2025-08-28	50.50	50.85	-0.73	-1.42%	49.30	51.48	135796	68520	9.13%
2025-08-27	53.19	51.58	-1.63	-3.06%	51.53	54.25	173893	92218	11.69%
2025-08-26	50.50	53.21	2.88	5.72%	49.80	54.93	252597	134708	16.98%
2025-08-25	50.00	50.33	0.63	1.27%	49.46	51.58	163768	82638	11.01%
2025-08-22	49.04	49.70	0.08	0.16%	48.79	50.24	136798	67631	9.20%
2025-08-21	52.50	49.62	-2.19	-4.23%	49.21	52.78	167485	84598	11.26%
2025-08-20	50.10	51.81	1.35	2.68%	49.10	52.44	183956	94127	12.37%
2025-08-19	49.58	50.46	1.42	2.90%	48.66	51.30	197642	98784	13.29%
2025-08-18	47.12	49.04	2.41	5.17%	47.12	50.53	217675	106795	14.63%
2025-08-15	44.81	46.63	1.66	3.69%	44.80	46.78	141685	65473	9.52%
2025-08-14	47.21	44.97	-1.46	-3.14%	44.61	47.48	119629	54580	8.04%
2025-08-13	46.20	46.43	-0.17	-0.36%	45.81	46.89	104921	48603	7.05%
2025-08-12	47.50	46.60	-1.32	-2.75%	46.47	48.17	121260	56934	8.15%
2025-08-11	46.86	47.92	0.97	2.07%	46.19	48.56	144615	68487	9.72%
2025-08-08	46.21	46.95	0.04	0.09%	45.50	47.64	127578	59357	8.58%
2025-08-07	48.75	46.91	-1.15	-2.39%	46.75	49.06	186288	88806	12.52%
2025-08-06	45.99	48.06	2.64	5.81%	44.94	48.38	256730	121258	17.26%
2025-08-05	44.25	45.42	1.09	2.46%	43.88	46.50	168249	76103	11.31%
2025-08-04	43.40	44.33	0.63	1.44%	42.60	44.43	83053	35976	5.58%
2025-08-01	42.94	43.70	0.76	1.77%	42.65	44.97	99318	43793	6.68%
2025-07-31	43.39	42.94	-0.43	-0.99%	42.69	44.80	105681	46247	7.10%
2025-07-30	44.01	43.37	-0.99	-2.23%	43.00	44.40	88172	38386	5.93%
2025-07-29	43.81	44.36	0.39	0.89%	43.55	45.15	99347	44152	6.68%
2025-07-28	43.50	43.97	0.47	1.08%	43.25	44.33	78649	34475	5.29%
2025-07-25	44.23	43.50	-0.46	-1.05%	43.25	44.66	77446	33807	5.21%
2025-07-24	42.18	43.96	2.12	5.07%	42.18	44.98	167792	74115	11.28%
2025-07-23	41.76	41.84	-0.07	-0.17%	41.24	42.46	62493	26075	4.20%
2025-07-22	41.65	41.91	-0.15	-0.36%	41.56	42.97	80245	33954	5.39%
2025-07-21	41.88	42.06	0.28	0.67%	41.19	42.15	57516	23953	3.87%
2025-07-18	42.24	41.78	-0.88	-2.06%	41.59	42.75	63612	26729	4.28%
2025-07-17	42.42	42.66	-0.13	-0.30%	42.16	44.00	108217	46511	7.27%
2025-07-16	42.60	42.79	-0.20	-0.47%	42.55	44.44	130799	56953	8.79%
2025-07-15	41.71	42.99	0.78	1.85%	41.10	43.26	110958	46763	7.46%
2025-07-14	41.80	42.21	0.71	1.71%	41.53	43.22	95244	40454	6.40%
2025-07-11	41.89	41.50	0.19	0.46%	40.73	42.20	100342	41598	6.75%
2025-07-10	42.31	41.31	-0.20	-0.48%	40.75	42.51	80778	33506	5.43%
2025-07-09	42.14	41.51	-0.67	-1.59%	41.31	42.79	94303	39391	6.34%
2025-07-08	38.56	42.18	3.62	9.39%	38.55	44.15	210270	87503	14.13%
2025-07-07	39.29	38.56	-0.69	-1.76%	38.30	39.33	49872	19271	3.35%
2025-07-04	40.46	39.25	-1.64	-4.01%	39.15	40.78	103672	41045	6.97%
2025-07-03	38.49	40.89	2.54	6.62%	38.49	41.28	168986	67736	11.36%
2025-07-02	38.92	38.35	-0.54	-1.39%	38.02	39.09	34789	13340	2.34%
2025-07-01	39.00	38.89	-0.16	-0.41%	38.59	39.55	41916	16370	2.82%
2025-06-30	38.60	39.05	0.65	1.69%	38.35	39.18	40288	15678	2.71%
2025-06-27	38.85	38.40	-0.18	-0.47%	38.21	39.18	57274	22176	3.85%
2025-06-26	39.10	38.58	-0.57	-1.46%	38.37	39.30	60373	23396	4.06%
2025-06-25	38.69	39.15	0.65	1.69%	38.40	39.29	68932	26790	4.63%
2025-06-24	37.48	38.50	1.13	3.02%	37.37	38.96	66669	25550	4.48%
2025-06-23	36.37	37.37	0.65	1.77%	36.15	37.93	53610	19887	3.60%
2025-06-20	38.35	36.72	-1.43	-3.75%	36.63	39.07	70773	26588	4.76%
2025-06-19	38.85	38.15	-0.91	-2.33%	38.00	39.79	82984	32164	5.58%
2025-06-18	37.90	39.06	1.15	3.03%	37.09	39.22	109002	41634	7.33%
2025-06-17	36.89	37.91	1.40	3.83%	36.43	38.92	99407	37740	6.68%
2025-06-16	35.90	36.51	0.21	0.58%	35.90	36.90	30355	11099	2.04%
2025-06-13	36.70	36.30	-0.69	-1.87%	36.21	37.26	38056	13912	2.56%
2025-06-12	37.02	36.99	-0.13	-0.35%	36.89	37.78	48136	17974	3.24%
2025-06-11	37.18	37.12	-0.07	-0.19%	37.02	37.76	32170	12009	2.16%
2025-06-10	37.79	37.19	-0.75	-1.98%	36.50	38.12	53396	19824	3.59%
2025-06-09	37.51	37.94	0.43	1.15%	37.50	38.26	38495	14570	2.59%