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
2026-05-06	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%
2026-03-16	14.71	14.38	-0.44	-2.97%	14.21	14.78	576613	83132	2.68%
2026-03-13	14.73	14.82	-0.05	-0.34%	14.59	15.20	538306	80284	2.50%
2026-03-12	14.94	14.87	-0.19	-1.26%	14.58	15.09	544399	80572	2.53%
2026-03-11	15.29	15.06	-0.12	-0.79%	14.85	15.30	512541	77212	2.38%
2026-03-10	15.11	15.18	0.29	1.95%	14.94	15.39	581087	88033	2.70%
2026-03-09	14.46	14.89	0.09	0.61%	14.07	14.92	716497	103270	3.33%
2026-03-06	14.65	14.80	0.18	1.23%	14.50	15.15	654899	97269	3.05%
2026-03-05	14.45	14.62	0.49	3.47%	14.41	14.85	660709	96560	3.07%
2026-03-04	13.66	14.13	0.17	1.22%	13.57	14.47	674407	95611	3.14%
2026-03-03	14.99	13.96	-1.01	-6.75%	13.91	15.06	996586	143073	4.64%
2026-03-02	15.00	14.97	-0.45	-2.92%	14.85	15.28	784825	118004	3.65%
2026-02-27	15.15	15.42	0.15	0.98%	15.08	15.58	611276	93906	2.84%
2026-02-26	14.94	15.27	0.34	2.28%	14.86	15.45	847521	129006	3.94%
2026-02-25	14.25	14.93	0.74	5.21%	14.16	14.93	908967	133497	4.23%
2026-02-24	14.15	14.19	0.19	1.36%	14.06	14.45	526748	75033	2.45%
2026-02-13	13.99	14.00	-0.10	-0.71%	13.79	14.26	481766	67664	2.24%
2026-02-12	13.90	14.10	0.19	1.37%	13.87	14.26	462545	65247	2.15%
2026-02-11	14.20	13.91	-0.36	-2.52%	13.87	14.35	529918	74434	2.47%
2026-02-10	14.00	14.27	0.19	1.35%	13.96	14.48	699889	99582	3.26%
2026-02-09	14.00	14.08	0.43	3.15%	13.84	14.36	687419	96710	3.20%
2026-02-06	13.52	13.65	-0.02	-0.15%	13.49	13.97	507337	69938	2.36%
2026-02-05	13.73	13.67	-0.23	-1.65%	13.48	13.89	512574	69958	2.38%
2026-02-04	13.98	13.90	-0.16	-1.14%	13.72	14.26	590041	82204	2.75%
2026-02-03	13.80	14.06	0.46	3.38%	13.71	14.09	711733	99161	3.31%
2026-02-02	13.84	13.60	-0.24	-1.73%	13.57	14.06	632753	87622	2.94%
2026-01-30	13.94	13.84	-0.14	-1.00%	13.43	14.10	794476	109193	3.70%
2026-01-29	14.50	13.98	-0.51	-3.52%	13.97	14.66	861782	122865	4.01%
2026-01-28	14.46	14.49	0.04	0.28%	14.29	14.67	674781	97440	3.14%
2026-01-27	14.40	14.45	-0.04	-0.28%	13.97	14.55	1081465	154788	5.03%