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
2026-06-22	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%
2026-05-12	44.33	45.13	0.96	2.17%	43.99	46.68	124592	56388	8.35%
2026-05-11	43.83	44.17	0.76	1.75%	43.31	44.50	71575	31511	4.79%
2026-05-08	42.72	43.41	0.23	0.53%	42.43	43.70	60066	25956	4.02%
2026-05-07	42.43	43.18	1.66	4.00%	41.62	43.99	112026	48469	7.50%
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%