致敬每一个财富自由的梦想,祝大家早日进化为游资

*ST精伦 (600355) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 2.66 2.70 0.06 2.27% 2.65 2.70 102151 2735 2.08%
2025-07-31 2.70 2.64 -0.07 -2.58% 2.62 2.70 173476 4617 3.53%
2025-07-30 2.73 2.71 -0.02 -0.73% 2.71 2.75 127008 3460 2.58%
2025-07-29 2.72 2.73 0.00 0.00% 2.71 2.77 128613 3523 2.61%
2025-07-28 2.71 2.73 0.01 0.37% 2.68 2.74 102777 2791 2.09%
2025-07-25 2.75 2.72 -0.03 -1.09% 2.70 2.75 116153 3154 2.36%
2025-07-24 2.72 2.75 0.01 0.36% 2.71 2.76 129763 3548 2.64%
2025-07-23 2.79 2.74 -0.06 -2.14% 2.73 2.79 116829 3219 2.37%
2025-07-22 2.82 2.80 -0.02 -0.71% 2.78 2.83 94502 2648 1.92%
2025-07-21 2.84 2.82 -0.04 -1.40% 2.82 2.87 102662 2907 2.09%
2025-07-18 2.85 2.86 0.00 0.00% 2.83 2.92 118166 3383 2.40%
2025-07-17 2.78 2.86 0.08 2.88% 2.75 2.92 245412 7055 4.99%
2025-07-16 2.74 2.78 0.06 2.21% 2.72 2.80 100319 2783 2.04%
2025-07-15 2.84 2.72 -0.12 -4.23% 2.71 2.84 200929 5504 4.08%
2025-07-14 2.88 2.84 -0.06 -2.07% 2.83 2.88 116070 3300 2.36%
2025-07-11 2.89 2.90 0.01 0.35% 2.85 2.91 104930 3016 2.13%
2025-07-10 2.90 2.89 0.00 0.00% 2.88 2.91 82005 2371 1.67%
2025-07-09 2.94 2.89 -0.04 -1.37% 2.89 2.94 97640 2838 1.98%
2025-07-08 2.90 2.93 0.03 1.03% 2.89 2.94 76067 2218 1.55%
2025-07-07 2.92 2.90 -0.04 -1.36% 2.87 2.92 96266 2788 1.96%
2025-07-04 3.02 2.94 -0.12 -3.92% 2.93 3.06 208781 6229 4.24%
2025-07-03 2.98 3.06 0.07 2.34% 2.97 3.08 200476 6097 4.07%
2025-07-02 2.99 2.99 -0.01 -0.33% 2.94 3.02 112523 3355 2.29%
2025-07-01 2.98 3.00 0.03 1.01% 2.97 3.02 134683 4028 2.74%
2025-06-30 2.99 2.97 -0.01 -0.34% 2.92 3.02 136451 4045 2.77%
2025-06-27 2.98 2.98 -0.01 -0.33% 2.93 3.02 143300 4252 2.91%
2025-06-26 2.97 2.99 -0.01 -0.33% 2.97 3.07 167277 5035 3.40%
2025-06-25 3.07 3.00 -0.06 -1.96% 3.00 3.16 290399 8923 5.90%
2025-06-24 3.05 3.06 0.07 2.34% 3.00 3.10 253417 7734 5.15%
2025-06-23 2.86 2.99 0.14 4.91% 2.86 2.99 157817 4672 3.21%
2025-06-20 2.83 2.85 0.00 0.00% 2.83 2.94 172698 4990 3.51%
2025-06-19 2.92 2.85 -0.09 -3.06% 2.84 2.98 208102 6025 4.23%
2025-06-18 3.04 2.94 -0.10 -3.29% 2.90 3.04 235250 6924 4.78%
2025-06-17 3.08 3.04 -0.04 -1.30% 3.03 3.12 149887 4596 3.05%
2025-06-16 3.00 3.08 0.05 1.65% 2.94 3.09 188460 5744 3.83%
2025-06-13 3.19 3.03 -0.16 -5.02% 3.03 3.21 312253 9602 6.35%
2025-06-12 3.25 3.19 -0.09 -2.74% 3.15 3.27 244107 7840 4.96%
2025-06-11 3.21 3.28 0.02 0.61% 3.21 3.33 290648 9456 5.91%
2025-06-10 3.20 3.26 0.06 1.88% 3.08 3.36 534856 17356 10.87%
2025-06-09 3.06 3.20 0.12 3.90% 3.02 3.22 364259 11340 7.40%
2025-06-06 2.97 3.08 0.10 3.36% 2.97 3.12 360284 11023 7.32%
2025-06-05 3.07 2.98 -0.03 -1.00% 2.96 3.08 430166 13006 8.74%
2025-06-04 2.87 3.01 0.14 4.88% 2.87 3.01 401483 11897 8.16%
2025-06-03 2.92 2.87 -0.09 -3.04% 2.82 2.98 385417 11188 7.83%
2025-05-30 2.95 2.96 -0.04 -1.33% 2.90 3.02 337801 10008 6.86%
2025-05-29 3.03 3.00 0.01 0.33% 2.92 3.06 660006 19704 13.41%
2025-05-28 2.99 2.99 0.14 4.91% 2.83 2.99 625380 18379 12.71%
2025-05-27 2.70 2.85 0.14 5.17% 2.69 2.85 684784 19286 13.92%
2025-05-26 2.64 2.71 0.09 3.44% 2.62 2.73 341110 9136 6.93%
2025-05-23 2.73 2.62 -0.11 -4.03% 2.60 2.76 431021 11508 8.76%
2025-05-22 2.80 2.73 -0.07 -2.50% 2.73 2.89 550053 15380 11.18%
2025-05-21 2.65 2.80 0.13 4.87% 2.61 2.80 566476 15468 11.51%
2025-05-20 2.60 2.67 0.08 3.09% 2.57 2.71 456035 12082 9.27%
2025-05-19 2.55 2.59 0.09 3.60% 2.52 2.63 430868 11110 8.76%
2025-05-16 2.58 2.50 -0.06 -2.34% 2.48 2.60 367072 9261 7.46%
2025-05-15 2.48 2.56 0.12 4.92% 2.46 2.56 450610 11439 9.16%
2025-05-14 2.53 2.44 -0.09 -3.56% 2.40 2.56 424263 10465 8.62%
2025-05-13 2.64 2.53 -0.08 -3.07% 2.53 2.69 525384 13667 10.68%
2025-05-12 2.57 2.61 0.05 1.95% 2.46 2.65 667466 17086 13.56%
2025-05-09 2.46 2.56 0.08 3.23% 2.42 2.60 842947 21347 17.13%
2025-05-08 2.48 2.48 -0.13 -4.98% 2.48 2.55 1045578 26057 21.25%
2025-05-07 2.39 2.61 0.09 3.57% 2.39 2.65 1218943 29761 24.77%
2025-05-06 2.52 2.52 -0.13 -4.91% 2.52 2.52 15306 385 0.31%
2025-04-30 2.65 2.65 -0.14 -5.02% 2.65 2.65 10483 277 0.21%
2025-04-29 2.79 2.79 -0.15 -5.10% 2.79 2.79 4613 128 0.09%
2025-04-25 2.94 2.94 -0.01 -0.34% 2.87 3.00 241389 7107 4.91%
2025-04-24 3.06 2.95 -0.12 -3.91% 2.93 3.07 292116 8698 5.94%