致敬每一个财富自由的梦想,祝大家早日进化为游资

精工钢构 (600496) 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 3.28 3.27 0.00 0.00% 3.26 3.30 186732 6129 0.94%
2025-07-31 3.35 3.27 -0.08 -2.39% 3.26 3.37 301563 9910 1.52%
2025-07-30 3.37 3.35 -0.01 -0.30% 3.33 3.39 198600 6676 1.00%
2025-07-29 3.35 3.36 0.00 0.00% 3.31 3.37 205163 6851 1.03%
2025-07-28 3.39 3.36 -0.03 -0.88% 3.34 3.40 209964 7052 1.06%
2025-07-25 3.45 3.39 -0.06 -1.74% 3.38 3.47 192462 6566 0.97%
2025-07-24 3.42 3.45 0.02 0.58% 3.38 3.46 282741 9711 1.42%
2025-07-23 3.52 3.43 -0.09 -2.56% 3.43 3.54 362685 12617 1.82%
2025-07-22 3.47 3.52 0.03 0.86% 3.44 3.53 453085 15801 2.28%
2025-07-21 3.35 3.49 0.17 5.12% 3.34 3.49 514520 17733 2.59%
2025-07-18 3.35 3.32 -0.02 -0.60% 3.31 3.36 211193 7024 1.06%
2025-07-17 3.37 3.34 -0.02 -0.60% 3.32 3.37 204575 6833 1.03%
2025-07-16 3.38 3.36 -0.03 -0.88% 3.33 3.39 223460 7495 1.12%
2025-07-15 3.33 3.39 0.07 2.11% 3.30 3.39 461383 15532 2.32%
2025-07-14 3.32 3.32 0.02 0.61% 3.29 3.34 224589 7449 1.13%
2025-07-11 3.33 3.30 -0.02 -0.60% 3.29 3.34 211727 7001 1.06%
2025-07-10 3.27 3.32 0.05 1.53% 3.27 3.32 304467 10057 1.53%
2025-07-09 3.30 3.27 -0.02 -0.61% 3.27 3.32 208007 6836 1.05%
2025-07-08 3.32 3.29 -0.03 -0.90% 3.26 3.32 226618 7453 1.14%
2025-07-07 3.27 3.32 0.04 1.22% 3.26 3.32 281495 9298 1.41%
2025-07-04 3.30 3.28 -0.01 -0.30% 3.27 3.31 284434 9372 1.43%
2025-07-03 3.28 3.29 0.01 0.30% 3.26 3.31 254936 8375 1.28%
2025-07-02 3.24 3.28 0.04 1.23% 3.23 3.29 299244 9778 1.50%
2025-07-01 3.18 3.24 0.04 1.25% 3.17 3.27 354179 11434 1.78%
2025-06-30 3.16 3.20 0.03 0.95% 3.15 3.20 239788 7620 1.20%
2025-06-27 3.11 3.17 0.07 2.26% 3.10 3.19 274422 8678 1.38%
2025-06-26 3.10 3.10 0.00 0.00% 3.08 3.13 156592 4866 0.79%
2025-06-25 3.01 3.10 0.09 2.99% 2.99 3.14 319200 9817 1.60%
2025-06-24 2.97 3.01 0.04 1.35% 2.96 3.01 130245 3896 0.65%
2025-06-23 2.93 2.97 0.04 1.37% 2.90 2.98 154323 4546 0.78%
2025-06-20 3.00 3.01 0.00 0.00% 3.00 3.06 153480 4643 0.77%
2025-06-19 3.07 3.01 -0.06 -1.95% 3.00 3.07 199431 6028 1.00%
2025-06-18 3.09 3.07 -0.03 -0.97% 3.06 3.11 125609 3862 0.63%
2025-06-17 3.08 3.10 0.02 0.65% 3.08 3.11 149519 4625 0.75%
2025-06-16 3.10 3.08 -0.02 -0.65% 3.07 3.11 177657 5481 0.89%
2025-06-13 3.12 3.10 -0.03 -0.96% 3.09 3.13 177047 5495 0.89%
2025-06-12 3.16 3.13 -0.04 -1.26% 3.12 3.17 145858 4589 0.73%
2025-06-11 3.10 3.17 0.07 2.26% 3.09 3.18 298415 9409 1.50%
2025-06-10 3.10 3.10 0.01 0.32% 3.08 3.17 278744 8702 1.40%
2025-06-09 3.12 3.09 -0.02 -0.64% 3.08 3.12 206603 6399 1.04%
2025-06-06 3.10 3.11 0.02 0.65% 3.09 3.12 117370 3645 0.59%
2025-06-05 3.12 3.09 -0.04 -1.28% 3.08 3.13 132246 4100 0.66%
2025-06-04 3.11 3.13 0.03 0.97% 3.09 3.13 148701 4627 0.75%
2025-06-03 3.16 3.10 -0.06 -1.90% 3.09 3.16 301270 9360 1.51%
2025-05-30 3.16 3.16 -0.01 -0.32% 3.14 3.17 110695 3494 0.56%
2025-05-29 3.12 3.17 0.04 1.28% 3.11 3.17 153612 4844 0.77%
2025-05-28 3.12 3.13 0.01 0.32% 3.11 3.14 104577 3266 0.53%
2025-05-27 3.12 3.12 0.00 0.00% 3.10 3.14 135392 4222 0.68%
2025-05-26 3.13 3.12 -0.01 -0.32% 3.11 3.15 107145 3351 0.54%
2025-05-23 3.15 3.13 -0.02 -0.63% 3.12 3.18 145898 4604 0.73%
2025-05-22 3.21 3.15 -0.07 -2.17% 3.15 3.21 183896 5837 0.92%
2025-05-21 3.22 3.22 0.00 0.00% 3.19 3.23 140776 4520 0.71%
2025-05-20 3.20 3.22 0.02 0.63% 3.18 3.22 141397 4525 0.71%
2025-05-19 3.18 3.20 0.02 0.63% 3.17 3.23 168352 5391 0.85%
2025-05-16 3.19 3.18 0.01 0.32% 3.16 3.20 167742 5330 0.84%
2025-05-15 3.21 3.17 -0.05 -1.55% 3.17 3.23 143930 4594 0.72%
2025-05-14 3.21 3.22 0.01 0.31% 3.18 3.22 162250 5198 0.82%
2025-05-13 3.22 3.21 0.01 0.31% 3.17 3.23 166985 5347 0.84%
2025-05-12 3.24 3.20 -0.02 -0.62% 3.16 3.24 280313 8919 1.41%
2025-05-09 3.25 3.22 -0.02 -0.62% 3.20 3.26 177747 5738 0.89%
2025-05-08 3.20 3.24 0.04 1.25% 3.18 3.28 297541 9654 1.50%
2025-05-07 3.23 3.20 -0.03 -0.93% 3.19 3.27 248441 7975 1.25%
2025-05-06 3.21 3.23 0.05 1.57% 3.17 3.24 306619 9816 1.52%
2025-04-30 3.25 3.18 -0.05 -1.55% 3.17 3.26 260471 8336 1.29%
2025-04-29 3.26 3.23 -0.02 -0.62% 3.22 3.31 298771 9748 1.48%
2025-04-28 3.19 3.25 0.07 2.20% 3.15 3.27 404276 13048 2.01%
2025-04-25 3.19 3.18 0.00 0.00% 3.17 3.21 197139 6291 0.98%
2025-04-24 3.18 3.18 -0.01 -0.31% 3.14 3.22 211997 6734 1.05%