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
2026-08-21	39.49	40.76	0.55	1.37%	39.01	41.66	141699	57353	9.46%
2026-08-20	39.00	40.21	1.76	4.58%	38.20	41.42	159925	64179	10.67%
2026-08-19	39.65	38.45	-2.42	-5.92%	37.91	40.46	130574	51188	8.71%
2026-08-18	41.66	40.87	-0.86	-2.06%	39.77	41.78	126615	51329	8.45%
2026-08-17	41.00	41.73	1.58	3.94%	39.60	42.35	120564	49520	8.05%
2026-08-14	39.07	40.15	2.05	5.38%	38.39	40.88	149218	59390	9.96%
2026-08-13	39.15	38.10	-0.86	-2.21%	38.01	39.74	74689	28966	4.98%
2026-08-12	38.00	38.96	0.60	1.56%	37.95	39.79	66846	26073	4.46%
2026-08-11	38.13	38.36	0.23	0.60%	37.89	38.86	64923	24871	4.33%
2026-08-10	38.49	38.13	-0.36	-0.94%	37.31	39.09	85579	32404	5.71%
2026-08-07	38.16	38.49	0.34	0.89%	37.67	38.97	90784	34866	6.06%
2026-08-06	36.47	38.15	1.27	3.44%	36.41	38.97	108071	41049	7.21%
2026-08-05	34.80	36.88	1.68	4.77%	34.63	37.44	129597	47335	8.65%
2026-08-04	34.50	35.20	1.47	4.36%	33.85	35.50	94283	32708	6.29%
2026-08-03	32.59	33.73	1.15	3.53%	32.32	34.06	93330	31117	6.23%
2026-07-31	33.49	32.58	0.83	2.61%	32.43	34.12	118521	39514	7.91%
2026-07-30	34.16	31.75	-2.87	-8.29%	31.60	34.55	124334	40699	8.30%
2026-07-29	34.72	34.62	0.07	0.20%	32.50	35.80	134927	46053	9.00%
2026-07-28	36.60	34.55	-1.54	-4.27%	34.35	37.36	93336	33203	6.23%
2026-07-27	34.36	36.09	1.63	4.73%	33.64	36.17	73657	25875	4.92%
2026-07-24	33.80	34.46	0.14	0.41%	33.29	35.43	74202	25623	4.95%
2026-07-23	34.86	34.32	-0.28	-0.81%	33.80	35.73	62669	21625	4.18%
2026-07-22	35.21	34.60	-1.20	-3.35%	34.39	36.30	90432	31978	6.04%
2026-07-21	34.30	35.80	2.18	6.48%	30.70	36.00	151337	51089	10.10%
2026-07-20	38.33	33.62	-4.03	-10.70%	33.33	38.36	159714	56700	10.66%
2026-07-17	40.16	37.65	-2.85	-7.04%	37.65	40.86	136358	53212	9.13%
2026-07-16	39.57	40.50	0.64	1.61%	39.45	43.93	153613	64607	10.29%
2026-07-15	41.50	39.86	-1.58	-3.81%	39.55	42.27	75296	30430	5.04%
2026-07-14	40.80	41.44	0.59	1.44%	39.45	42.09	82629	33794	5.54%
2026-07-13	46.91	40.85	-6.59	-13.89%	40.51	47.20	141708	60704	9.49%
2026-07-10	46.53	47.44	0.82	1.76%	45.21	48.76	161552	76127	10.82%
2026-07-09	46.50	46.62	0.67	1.46%	44.48	47.30	88721	40831	5.94%
2026-07-08	49.15	45.95	-2.34	-4.85%	45.89	49.78	79168	37213	5.30%
2026-07-07	49.93	48.29	-2.15	-4.26%	47.90	50.86	82091	40394	5.50%
2026-07-06	50.63	50.44	-0.36	-0.71%	47.23	51.85	126309	62989	8.46%
2026-07-03	51.38	50.80	1.06	2.13%	49.89	53.18	117662	60172	7.88%
2026-07-02	50.12	49.74	-2.36	-4.53%	48.88	53.23	150256	76991	10.07%
2026-07-01	56.05	52.10	-4.15	-7.38%	51.73	58.88	175066	95046	11.73%
2026-06-30	54.50	56.25	1.78	3.27%	53.29	57.13	122449	67963	8.20%
2026-06-29	61.93	54.47	-7.04	-11.45%	53.10	62.35	202891	114505	13.59%
2026-06-26	65.65	61.51	-3.49	-5.37%	61.12	66.18	158928	100474	10.65%
2026-06-25	66.25	65.00	-1.18	-1.78%	65.00	69.50	216209	144507	14.48%
2026-06-24	64.24	66.23	1.83	2.84%	63.08	67.37	122045	80239	8.18%
2026-06-23	65.87	64.40	-0.96	-1.47%	63.88	69.25	133940	88003	8.97%
2026-06-22	64.26	65.36	2.30	3.65%	61.69	65.78	166982	106119	11.19%
2026-06-18	61.00	63.06	2.05	3.36%	60.50	65.50	176308	111209	11.81%
2026-06-17	59.00	61.01	0.91	1.51%	58.30	61.50	179158	107993	12.00%
2026-06-16	50.81	60.10	8.61	16.72%	50.48	60.53	320907	181029	21.50%
2026-06-15	48.38	51.49	3.11	6.43%	48.38	52.66	274512	140101	18.39%
2026-06-12	50.03	48.38	1.15	2.43%	43.88	53.90	363065	174753	24.32%
2026-06-11	47.52	47.23	-1.27	-2.62%	46.10	50.14	154524	73970	10.35%
2026-06-10	50.50	48.50	-3.40	-6.55%	47.71	51.02	139727	68701	9.36%
2026-06-09	48.00	51.90	4.41	9.29%	46.88	52.66	181778	89921	12.18%
2026-06-08	50.00	47.49	-3.54	-6.94%	47.03	51.87	148564	72370	9.95%
2026-06-05	48.05	51.03	2.55	5.26%	47.75	52.50	194141	99582	13.01%
2026-06-04	45.25	48.48	1.85	3.97%	45.02	49.65	171038	81637	11.46%
2026-06-03	47.75	46.63	-1.47	-3.06%	45.80	48.31	103389	48811	6.93%
2026-06-02	44.23	48.10	3.44	7.70%	44.23	49.30	169905	80086	11.38%
2026-06-01	43.45	44.66	1.26	2.90%	42.93	45.72	113045	50563	7.57%
2026-05-29	47.36	43.40	-3.82	-8.09%	43.09	47.68	107966	48272	7.23%
2026-05-28	47.50	47.22	0.34	0.73%	46.75	49.47	84484	40540	5.66%
2026-05-27	47.79	46.88	-0.80	-1.68%	46.34	48.68	79437	37418	5.32%
2026-05-26	48.23	47.68	-0.94	-1.93%	47.12	48.90	88086	42087	5.90%
2026-05-25	48.92	48.62	-0.36	-0.73%	48.00	50.06	74768	36436	5.01%
2026-05-22	48.19	48.98	1.35	2.83%	47.55	49.58	88070	42832	5.90%
2026-05-21	49.30	47.63	-1.97	-3.97%	47.40	50.64	123801	60996	8.29%
2026-05-20	49.72	49.60	-0.32	-0.64%	48.64	50.92	105460	52054	7.06%
2026-05-19	48.00	49.92	1.12	2.30%	47.90	50.28	126160	62036	8.45%
2026-05-18	46.59	48.80	1.79	3.81%	46.03	49.58	159133	76318	10.66%
2026-05-15	46.05	47.01	0.95	2.06%	45.20	49.75	166328	79533	11.14%
2026-05-14	46.18	46.06	-0.58	-1.24%	45.76	47.48	96189	44826	6.44%
2026-05-13	45.00	46.64	1.51	3.35%	44.60	47.35	110057	51281	7.37%