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
2026-05-06	15.81	15.97	0.23	1.46%	15.81	16.06	18934	3024	0.98%
2026-04-30	15.82	15.74	0.08	0.51%	15.72	15.94	13104	2072	0.68%
2026-04-29	15.58	15.86	0.26	1.67%	15.48	15.96	22382	3547	1.16%
2026-04-28	15.95	15.60	-0.36	-2.26%	15.47	16.02	21080	3302	1.09%
2026-04-27	15.70	15.96	0.25	1.59%	15.43	16.01	23042	3643	1.20%
2026-04-24	15.32	15.71	0.35	2.28%	15.27	15.76	18246	2845	0.95%
2026-04-23	15.52	15.36	-0.19	-1.22%	15.32	15.64	13226	2043	0.69%
2026-04-22	15.58	15.55	-0.12	-0.77%	15.43	15.65	9581	1486	0.50%
2026-04-21	15.64	15.67	0.05	0.32%	15.54	15.80	11295	1768	0.59%
2026-04-20	15.63	15.62	0.06	0.39%	15.51	15.69	14335	2235	0.74%
2026-04-17	15.77	15.56	-0.21	-1.33%	15.53	15.77	17897	2793	0.93%
2026-04-16	15.73	15.77	0.10	0.64%	15.52	15.83	12342	1944	0.64%
2026-04-15	16.00	15.67	-0.16	-1.01%	15.64	16.00	9768	1539	0.51%
2026-04-14	15.89	15.83	0.05	0.32%	15.68	16.00	14944	2366	0.78%
2026-04-13	15.62	15.78	0.12	0.77%	15.41	15.84	16679	2607	0.87%
2026-04-10	15.40	15.66	0.26	1.69%	15.39	15.88	13384	2100	0.69%
2026-04-09	15.85	15.40	-0.45	-2.84%	15.40	15.85	12146	1885	0.63%
2026-04-08	15.30	15.85	0.77	5.11%	15.21	15.85	15817	2458	0.82%
2026-04-07	14.77	15.08	0.31	2.10%	14.60	15.20	14116	2122	0.73%
2026-04-03	15.28	14.77	-0.56	-3.65%	14.71	15.37	13383	1996	0.69%
2026-04-02	15.52	15.33	-0.23	-1.48%	15.15	15.61	12777	1959	0.66%
2026-04-01	15.58	15.56	0.26	1.70%	15.37	15.70	12484	1936	0.65%
2026-03-31	15.58	15.30	-0.20	-1.29%	15.24	15.70	15750	2443	0.82%
2026-03-30	15.25	15.50	0.06	0.39%	15.10	15.51	21796	3338	1.13%
2026-03-27	15.65	15.44	-0.47	-2.95%	15.30	15.78	27442	4245	1.42%
2026-03-26	16.15	15.91	-0.19	-1.18%	15.84	16.33	11438	1831	0.59%
2026-03-25	16.06	16.10	0.10	0.63%	15.86	16.20	13641	2195	0.71%
2026-03-24	15.24	16.00	0.96	6.38%	15.23	16.03	26478	4138	1.37%
2026-03-23	15.95	15.04	-1.08	-6.70%	14.91	15.95	26571	4090	1.38%
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%