*ST精伦 (600355) - 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
2026-04-03	0.58	0.58	-0.03	-4.92%	0.58	0.58	65386	379	1.33%
2026-04-02	0.61	0.61	-0.03	-4.69%	0.61	0.61	19267	117	0.39%
2026-04-01	0.64	0.64	-0.03	-4.48%	0.64	0.64	21482	137	0.44%
2026-03-31	0.67	0.67	-0.04	-5.63%	0.67	0.67	22171	148	0.45%
2026-03-30	0.71	0.71	-0.04	-5.33%	0.71	0.71	36812	261	0.75%
2026-03-27	0.75	0.75	-0.04	-5.06%	0.75	0.83	704448	5416	14.32%
2026-03-26	0.79	0.79	-0.04	-4.82%	0.79	0.79	120407	951	2.45%
2026-03-25	0.90	0.83	-0.03	-3.49%	0.82	0.90	551015	4810	11.20%
2026-03-24	0.85	0.86	0.04	4.88%	0.84	0.86	153144	1309	3.11%
2026-03-23	0.74	0.82	0.04	5.13%	0.74	0.82	564612	4485	11.47%
2026-03-20	0.70	0.78	0.04	5.41%	0.70	0.78	651588	4814	13.24%
2026-03-19	0.74	0.74	-0.04	-5.13%	0.74	0.74	24116	178	0.49%
2026-03-18	0.78	0.78	-0.04	-4.88%	0.78	0.78	32023	249	0.65%
2026-03-17	0.82	0.82	-0.04	-4.65%	0.82	0.82	49283	404	1.00%
2026-03-16	0.87	0.86	-0.05	-5.49%	0.86	0.88	184308	1589	3.75%
2026-03-13	0.91	0.91	-0.05	-5.21%	0.91	0.94	320590	2928	6.51%
2026-03-12	1.00	0.96	-0.05	-4.95%	0.96	1.00	384742	3738	7.82%
2026-03-11	0.94	1.01	0.05	5.21%	0.91	1.01	598064	5854	12.15%
2026-03-10	0.97	0.96	-0.05	-4.95%	0.96	1.01	489356	4742	9.94%
2026-03-09	1.01	1.01	-0.05	-4.72%	1.01	1.04	312754	3165	6.36%
2026-03-06	1.10	1.06	-0.06	-5.36%	1.06	1.11	382037	4100	7.76%
2026-03-05	1.12	1.12	-0.05	-4.27%	1.11	1.20	610525	6843	12.41%
2026-03-04	1.12	1.17	-0.01	-0.85%	1.12	1.24	663977	7713	13.49%
2026-03-03	1.18	1.18	-0.06	-4.84%	1.18	1.18	28160	332	0.57%
2026-03-02	1.24	1.24	-0.06	-4.62%	1.24	1.24	59587	738	1.21%
2026-02-27	1.32	1.30	0.00	0.00%	1.30	1.37	903804	12203	18.37%
2026-02-26	1.21	1.30	0.06	4.84%	1.20	1.30	425143	5354	8.64%
2026-02-25	1.12	1.24	0.06	5.08%	1.12	1.24	851635	10116	17.31%
2026-02-24	1.18	1.18	-0.06	-4.84%	1.18	1.18	43079	508	0.88%
2026-02-13	1.24	1.24	-0.07	-5.34%	1.24	1.24	65449	811	1.33%
2026-02-12	1.31	1.31	-0.07	-5.07%	1.31	1.33	392821	5149	7.98%
2026-02-11	1.24	1.38	0.07	5.34%	1.24	1.38	1243193	15758	25.26%