奇精机械 (603677) - 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
2026-03-20	16.58	16.12	-0.46	-2.77%	16.10	16.82	17159	2811	0.89%
2026-03-19	17.00	16.58	-0.50	-2.93%	16.47	17.00	16309	2723	0.85%
2026-03-18	16.91	17.08	0.19	1.12%	16.72	17.13	14130	2396	0.73%
2026-03-17	17.10	16.89	-0.21	-1.23%	16.82	17.16	15337	2604	0.80%
2026-03-16	16.92	17.10	0.18	1.06%	16.86	17.11	14022	2382	0.73%
2026-03-13	16.91	16.92	-0.01	-0.06%	16.82	17.11	13357	2266	0.69%
2026-03-12	17.20	16.93	-0.30	-1.74%	16.91	17.35	14662	2498	0.76%
2026-03-11	17.55	17.23	-0.24	-1.37%	17.18	17.64	15804	2740	0.82%
2026-03-10	17.05	17.47	0.61	3.62%	16.93	17.47	17733	3062	0.92%
2026-03-09	17.18	16.86	-0.35	-2.03%	16.75	17.18	15726	2657	0.82%
2026-03-06	16.86	17.21	0.38	2.26%	16.86	17.25	16100	2755	0.84%
2026-03-05	16.79	16.83	0.27	1.63%	16.76	17.10	15671	2652	0.81%
2026-03-04	16.65	16.56	-0.25	-1.49%	16.36	16.84	18059	3000	0.94%
2026-03-03	17.46	16.81	-0.62	-3.56%	16.72	17.64	26907	4618	1.40%
2026-03-02	17.97	17.43	-0.74	-4.07%	17.36	17.97	26157	4602	1.36%
2026-02-27	18.35	18.17	-0.18	-0.98%	18.12	18.35	14387	2614	0.75%
2026-02-26	18.26	18.35	0.09	0.49%	18.26	18.63	15177	2787	0.79%
2026-02-25	18.58	18.26	-0.27	-1.46%	18.22	18.59	20555	3781	1.07%
2026-02-24	18.50	18.53	0.17	0.93%	18.42	18.65	17881	3316	0.93%
2026-02-13	18.21	18.36	0.15	0.82%	18.20	18.54	15494	2852	0.80%
2026-02-12	18.47	18.21	-0.24	-1.30%	18.21	18.48	12985	2375	0.67%
2026-02-11	18.35	18.45	0.00	0.00%	18.33	18.58	13953	2576	0.72%
2026-02-10	18.43	18.45	0.05	0.27%	18.36	18.55	14747	2721	0.77%
2026-02-09	18.26	18.40	0.30	1.66%	18.12	18.45	16278	2986	0.85%
2026-02-06	18.17	18.10	-0.06	-0.33%	17.95	18.38	17127	3118	0.89%
2026-02-05	18.10	18.16	0.06	0.33%	18.01	18.34	13720	2497	0.71%
2026-02-04	17.96	18.10	0.16	0.89%	17.80	18.17	15600	2817	0.81%
2026-02-03	17.80	17.94	0.14	0.79%	17.78	18.15	15647	2802	0.81%
2026-02-02	17.83	17.80	-0.20	-1.11%	17.73	18.17	18892	3397	0.98%
2026-01-30	17.48	18.00	0.50	2.86%	17.48	18.08	23816	4259	1.24%
2026-01-29	17.60	17.50	-0.16	-0.91%	17.31	17.84	20747	3649	1.08%
2026-01-28	18.30	17.66	-0.64	-3.50%	17.64	18.39	29768	5330	1.55%
2026-01-27	18.38	18.30	-0.09	-0.49%	17.82	18.49	23355	4234	1.21%
2026-01-26	18.73	18.39	-0.33	-1.76%	18.22	18.86	27378	5064	1.42%
2026-01-23	18.67	18.72	0.04	0.21%	18.48	18.75	21206	3950	1.10%
2026-01-22	18.47	18.68	0.13	0.70%	18.47	18.75	21235	3962	1.10%
2026-01-21	18.41	18.55	0.08	0.43%	18.25	18.55	16590	3061	0.86%
2026-01-20	18.52	18.47	-0.07	-0.38%	18.31	18.76	22804	4222	1.18%
2026-01-19	18.30	18.54	0.22	1.20%	18.28	18.56	23973	4427	1.24%
2026-01-16	18.13	18.32	0.19	1.05%	18.08	18.36	26639	4862	1.38%
2026-01-15	18.14	18.13	0.00	0.00%	17.98	18.22	20562	3722	1.07%
2026-01-14	18.12	18.13	0.06	0.33%	17.84	18.47	36482	6613	1.89%
2026-01-13	18.21	18.07	-0.11	-0.61%	18.03	18.54	36829	6736	1.91%
2026-01-12	18.20	18.18	0.05	0.28%	18.02	18.24	32044	5817	1.66%
2026-01-09	18.04	18.13	0.08	0.44%	17.97	18.18	25723	4654	1.34%
2026-01-08	17.72	18.05	0.25	1.40%	17.62	18.05	25222	4517	1.31%
2026-01-07	17.91	17.80	-0.20	-1.11%	17.71	17.95	30827	5484	1.60%
2026-01-06	18.15	18.00	-0.19	-1.04%	17.95	18.27	32728	5911	1.70%
2026-01-05	18.17	18.19	0.01	0.06%	17.96	18.25	20836	3788	1.08%
2025-12-31	18.09	18.18	0.08	0.44%	17.88	18.25	20591	3726	1.07%
2025-12-30	17.86	18.10	0.07	0.39%	17.86	18.25	20077	3627	1.04%
2025-12-29	18.17	18.03	0.03	0.17%	17.79	18.17	21424	3842	1.11%
2025-12-26	18.09	18.00	-0.19	-1.04%	17.91	18.27	24392	4407	1.27%
2025-12-25	17.90	18.19	0.29	1.62%	17.90	18.23	30675	5550	1.59%
2025-12-24	17.77	17.90	0.04	0.22%	17.77	18.02	22028	3941	1.14%
2025-12-23	17.75	17.86	0.12	0.68%	17.61	18.28	29674	5332	1.54%
2025-12-22	18.08	17.74	-0.24	-1.33%	17.69	18.15	29128	5184	1.51%
2025-12-19	17.85	17.98	0.25	1.41%	17.71	18.33	32265	5797	1.68%
2025-12-18	17.38	17.73	0.26	1.49%	17.28	17.95	32127	5695	1.67%
2025-12-17	17.36	17.47	0.17	0.98%	17.01	17.53	33696	5829	1.75%
2025-12-16	17.74	17.30	-0.43	-2.43%	17.20	17.75	29092	5062	1.51%
2025-12-15	17.60	17.73	-0.01	-0.06%	17.22	17.95	38444	6802	2.00%
2025-12-12	18.41	17.74	-0.67	-3.64%	17.66	18.45	59113	10609	3.07%