致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 11:50:46 休市中

精伦电子 (600355) 历史交易数据 从 2024-12-30 到 2025-04-09 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
2025-04-08 2.73 3.03 0.28 10.18% 2.71 3.03 669444 19656 13.60%
2025-04-07 2.95 2.75 -0.30 -9.84% 2.75 2.95 400305 11137 8.13%
2025-04-03 3.01 3.05 -0.01 -0.33% 2.99 3.10 226612 6914 4.61%
2025-04-02 3.09 3.06 -0.10 -3.16% 3.03 3.16 366943 11304 7.46%
2025-04-01 2.81 3.16 0.04 1.28% 2.81 3.34 614676 18952 12.49%
2025-03-31 3.25 3.12 -0.35 -10.09% 3.12 3.25 172534 5407 3.51%
2025-03-28 3.55 3.47 -0.06 -1.70% 3.46 3.57 147923 5183 3.01%
2025-03-27 3.53 3.53 -0.03 -0.84% 3.45 3.57 193090 6787 3.92%
2025-03-26 3.45 3.56 0.08 2.30% 3.43 3.61 266112 9450 5.41%
2025-03-25 3.65 3.48 -0.17 -4.66% 3.47 3.65 333471 11738 6.78%
2025-03-24 3.82 3.65 -0.17 -4.45% 3.53 3.82 479949 17490 9.75%
2025-03-21 3.93 3.82 -0.12 -3.05% 3.81 3.93 340401 13095 6.92%
2025-03-20 3.95 3.94 -0.03 -0.76% 3.90 4.02 261066 10342 5.31%
2025-03-19 4.04 3.97 -0.09 -2.22% 3.96 4.04 288008 11455 5.85%
2025-03-18 4.08 4.06 -0.04 -0.98% 4.00 4.09 384127 15484 7.81%
2025-03-17 4.09 4.10 0.01 0.24% 4.02 4.15 402461 16481 8.18%
2025-03-14 4.04 4.09 0.04 0.99% 3.94 4.12 448988 18182 9.12%
2025-03-13 4.28 4.05 -0.23 -5.37% 4.01 4.31 620875 25442 12.62%
2025-03-12 4.23 4.28 0.04 0.94% 4.16 4.41 948254 40726 19.27%
2025-03-11 3.94 4.24 0.26 6.53% 3.91 4.37 987747 41041 20.07%
2025-03-10 3.90 3.98 0.03 0.76% 3.90 3.99 349372 13806 7.10%
2025-03-07 4.12 3.95 -0.14 -3.42% 3.92 4.12 622965 24861 12.66%
2025-03-06 3.97 4.09 0.12 3.02% 3.91 4.11 845071 34191 17.17%
2025-03-05 3.94 3.97 0.00 0.00% 3.78 4.00 679855 26402 13.82%
2025-03-04 4.05 3.97 -0.17 -4.11% 3.90 4.05 708880 27951 14.41%
2025-03-03 3.93 4.14 0.00 0.00% 3.78 4.30 977557 39433 19.87%
2025-02-28 4.46 4.14 -0.46 -10.00% 4.14 4.59 1170544 49411 23.79%
2025-02-27 4.35 4.60 0.02 0.44% 4.35 5.04 2066478 97346 41.99%
2025-02-26 4.35 4.58 0.42 10.10% 4.30 4.58 1909027 85725 38.79%
2025-02-25 3.76 4.16 0.38 10.05% 3.70 4.16 632721 25694 12.86%
2025-02-24 3.87 3.78 -0.08 -2.07% 3.73 3.89 475338 17980 9.66%
2025-02-21 3.79 3.86 0.07 1.85% 3.70 3.89 590970 22582 12.01%
2025-02-20 3.81 3.79 -0.02 -0.52% 3.73 3.85 395864 14929 8.04%
2025-02-19 3.74 3.81 0.09 2.42% 3.64 3.86 501132 18896 10.18%
2025-02-18 3.90 3.72 -0.22 -5.58% 3.71 4.00 635843 24271 12.92%
2025-02-17 3.87 3.94 0.06 1.55% 3.86 3.99 699316 27460 14.21%
2025-02-14 4.06 3.88 -0.21 -5.13% 3.75 4.15 884585 34838 17.98%
2025-02-13 4.15 4.09 0.01 0.25% 3.99 4.48 1539238 64404 31.28%
2025-02-12 3.66 4.08 0.37 9.97% 3.55 4.08 1003320 39196 20.39%
2025-02-11 3.74 3.71 -0.27 -6.78% 3.68 3.87 1069218 39990 21.73%
2025-02-10 3.84 3.98 0.26 6.99% 3.60 4.09 1674024 65267 34.02%
2025-02-07 3.44 3.72 0.34 10.06% 3.41 3.72 767520 28050 15.60%
2025-02-06 3.08 3.38 0.31 10.10% 3.00 3.38 1041885 33309 21.17%
2025-02-05 2.85 3.07 0.28 10.04% 2.82 3.07 730193 22077 14.84%
2025-01-27 2.77 2.79 -0.01 -0.36% 2.75 2.86 296922 8320 6.03%
2025-01-24 2.85 2.80 -0.07 -2.44% 2.73 2.85 373187 10382 7.58%
2025-01-23 2.86 2.87 0.01 0.35% 2.86 3.02 489391 14355 9.95%
2025-01-22 2.87 2.86 -0.06 -2.05% 2.78 2.98 457609 13063 9.30%
2025-01-21 3.07 2.92 -0.14 -4.58% 2.90 3.10 576841 16956 11.72%
2025-01-20 3.17 3.06 -0.19 -5.85% 2.96 3.17 808517 24687 16.43%
2025-01-17 3.18 3.25 -0.28 -7.93% 3.18 3.34 1025691 33283 20.84%
2025-01-16 3.50 3.53 0.03 0.86% 3.47 3.58 256529 9048 5.21%
2025-01-15 3.52 3.50 0.02 0.57% 3.43 3.55 254749 8894 5.18%
2025-01-14 3.29 3.48 0.23 7.08% 3.29 3.48 290564 9911 5.90%
2025-01-13 3.25 3.25 -0.03 -0.91% 3.12 3.28 178672 5743 3.63%
2025-01-10 3.44 3.28 -0.16 -4.65% 3.28 3.46 244150 8192 4.96%
2025-01-09 3.36 3.44 0.07 2.08% 3.32 3.47 242545 8282 4.93%
2025-01-08 3.42 3.37 0.03 0.90% 3.24 3.43 288590 9640 5.86%
2025-01-07 3.16 3.34 0.19 6.03% 3.16 3.35 308347 10055 6.27%
2025-01-06 3.21 3.15 -0.08 -2.48% 3.03 3.23 260700 8176 5.30%
2025-01-03 3.50 3.23 -0.22 -6.38% 3.21 3.52 394363 13012 8.01%
2025-01-02 3.39 3.45 0.04 1.17% 3.33 3.57 334651 11641 6.80%
2024-12-31 3.52 3.41 -0.08 -2.29% 3.39 3.54 277547 9528 5.64%
2024-12-30 3.63 3.49 -0.17 -4.64% 3.48 3.67 382504 13469 7.77%