精达股份 (600577) - 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
2026-06-25	10.31	9.99	-0.42	-4.03%	9.85	10.36	1076923	108244	5.01%
2026-06-24	10.64	10.41	-0.19	-1.79%	10.25	10.65	597086	62238	2.78%
2026-06-23	11.10	10.60	-0.37	-3.37%	10.50	11.15	761191	81635	3.54%
2026-06-22	11.62	10.97	-0.79	-6.72%	10.70	11.76	1159394	127829	5.39%
2026-06-18	11.77	11.76	-0.08	-0.68%	11.67	12.04	577338	68210	2.68%
2026-06-17	11.70	11.84	0.04	0.34%	11.61	12.02	542795	64265	2.52%
2026-06-16	11.85	11.80	-0.04	-0.34%	11.61	11.90	537313	63120	2.50%
2026-06-15	11.50	11.84	0.29	2.51%	11.40	11.87	687200	79552	3.19%
2026-06-12	11.02	11.55	0.70	6.45%	11.02	11.82	899042	102785	4.18%
2026-06-11	10.65	10.85	0.06	0.56%	10.40	11.18	769120	82996	3.58%
2026-06-10	11.64	10.79	-1.02	-8.64%	10.63	11.70	1069399	117922	4.97%
2026-06-09	11.60	11.81	0.32	2.79%	11.33	11.93	560244	65204	2.60%
2026-06-08	11.68	11.49	-0.63	-5.20%	11.37	12.00	701757	81925	3.26%
2026-06-05	11.58	12.12	0.03	0.25%	11.31	12.50	1090333	129649	5.07%
2026-06-04	12.44	12.09	-0.43	-3.43%	11.97	12.50	876586	106466	4.08%
2026-06-03	12.62	12.52	-0.10	-0.79%	12.47	12.89	643976	81746	2.99%
2026-06-02	12.55	12.62	0.04	0.32%	12.20	12.85	624363	78658	2.90%
2026-06-01	12.88	12.58	-0.42	-3.23%	12.56	13.11	674159	86191	3.13%
2026-05-29	14.22	13.00	-1.17	-8.26%	12.80	14.25	1266116	169162	5.89%
2026-05-28	14.20	14.17	-0.03	-0.21%	13.90	14.63	830819	118252	3.86%
2026-05-27	14.76	14.20	-0.70	-4.70%	14.05	14.89	885067	127869	4.11%
2026-05-26	14.81	14.90	-0.09	-0.60%	14.45	15.23	838873	124149	3.90%
2026-05-25	14.88	14.99	0.12	0.81%	14.70	15.14	850097	126440	3.95%
2026-05-22	14.39	14.87	0.68	4.79%	14.26	15.06	947860	138432	4.41%
2026-05-21	14.77	14.19	-0.51	-3.47%	14.12	14.98	1075120	157198	5.00%
2026-05-20	14.48	14.70	0.23	1.59%	14.36	14.93	991312	145469	4.61%
2026-05-19	14.12	14.47	0.32	2.26%	13.81	14.55	732194	103971	3.40%
2026-05-18	13.90	14.15	0.08	0.57%	13.86	14.31	658513	93159	3.06%
2026-05-15	13.66	14.07	0.45	3.30%	13.30	14.49	1162535	163049	5.40%
2026-05-14	14.16	13.62	-0.37	-2.64%	13.58	14.17	620487	85469	2.88%
2026-05-13	13.55	13.99	0.39	2.87%	13.50	14.20	724602	101019	3.37%
2026-05-12	13.70	13.60	-0.12	-0.87%	13.51	13.91	560750	76762	2.61%
2026-05-11	13.69	13.72	0.08	0.59%	13.48	13.79	654626	89376	3.04%
2026-05-08	13.45	13.70	0.13	0.96%	13.23	13.71	594795	80503	2.77%
2026-05-07	13.38	13.57	0.27	2.03%	13.30	13.65	499412	67416	2.32%
2026-05-06	13.03	13.30	0.27	2.07%	13.03	13.38	558905	74278	2.60%
2026-04-30	12.72	13.03	0.56	4.49%	12.55	13.26	725576	93732	3.37%
2026-04-29	12.22	12.47	0.25	2.05%	12.16	12.54	395438	49193	1.84%
2026-04-28	12.57	12.22	-0.38	-3.02%	12.15	12.57	463984	57187	2.16%
2026-04-27	12.76	12.60	-0.19	-1.49%	12.60	12.89	400331	50819	1.86%
2026-04-24	12.86	12.79	-0.18	-1.39%	12.68	13.04	373349	47848	1.74%
2026-04-23	13.33	12.97	-0.33	-2.48%	12.82	13.40	581561	75871	2.70%
2026-04-22	13.08	13.30	0.14	1.06%	13.06	13.46	504292	67188	2.34%
2026-04-21	13.30	13.16	-0.15	-1.13%	13.01	13.31	382436	50202	1.78%
2026-04-20	13.14	13.31	0.06	0.45%	13.02	13.35	597984	79077	2.78%
2026-04-17	12.48	13.25	0.79	6.34%	12.40	13.55	1083907	140798	5.04%
2026-04-16	12.35	12.46	0.12	0.97%	12.21	12.52	376679	46760	1.75%
2026-04-15	12.56	12.34	-0.07	-0.56%	12.26	12.85	730950	91876	3.40%
2026-04-14	12.45	12.41	0.08	0.65%	12.34	12.61	447619	55793	2.08%
2026-04-13	12.40	12.33	-0.18	-1.44%	12.30	12.49	382154	47251	1.78%
2026-04-10	12.55	12.51	0.11	0.89%	12.46	12.73	472958	59451	2.20%
2026-04-09	12.40	12.40	-0.18	-1.43%	12.25	12.54	414374	51365	1.93%
2026-04-08	12.20	12.58	0.70	5.89%	12.20	12.59	733897	91021	3.41%
2026-04-07	11.85	11.88	0.00	0.00%	11.72	12.14	399312	47659	1.86%
2026-04-03	11.95	11.88	0.00	0.00%	11.80	12.08	315221	37532	1.47%
2026-04-02	12.33	11.88	-0.45	-3.65%	11.80	12.42	493505	59543	2.29%
2026-04-01	12.20	12.33	0.49	4.14%	12.04	12.43	622605	76234	2.90%
2026-03-31	12.05	11.84	-0.24	-1.99%	11.82	12.25	404677	48638	1.88%
2026-03-30	11.90	12.08	-0.04	-0.33%	11.71	12.10	409756	48898	1.91%
2026-03-27	11.51	12.12	0.38	3.24%	11.47	12.27	525166	62750	2.44%
2026-03-26	12.06	11.74	-0.23	-1.92%	11.71	12.16	442252	52640	2.06%
2026-03-25	11.88	11.97	0.20	1.70%	11.80	12.19	568543	68282	2.65%
2026-03-24	11.93	11.77	0.17	1.47%	11.35	11.99	756089	87912	3.52%
2026-03-23	12.27	11.60	-1.04	-8.23%	11.43	12.43	1000539	119246	4.66%
2026-03-20	13.49	12.64	-0.74	-5.53%	12.62	13.59	812327	105759	3.78%
2026-03-19	13.83	13.38	-0.70	-4.97%	13.31	13.87	569612	77261	2.65%
2026-03-18	13.90	14.08	0.28	2.03%	13.69	14.09	382412	53260	1.78%
2026-03-17	14.57	13.80	-0.58	-4.03%	13.77	14.63	517810	73024	2.41%