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
2026-09-16	13.16	13.23	0.07	0.53%	13.02	13.30	15362	2023	0.80%
2026-09-15	13.95	13.16	-0.65	-4.71%	13.16	14.02	27961	3773	1.45%
2026-09-14	13.27	13.81	0.61	4.62%	13.13	14.50	40990	5718	2.13%
2026-09-11	13.60	13.20	-0.43	-3.15%	13.01	13.61	24252	3205	1.26%
2026-09-10	13.91	13.63	-0.31	-2.22%	13.59	13.95	10892	1491	0.57%
2026-09-09	14.06	13.94	-0.12	-0.85%	13.83	14.28	15054	2107	0.78%
2026-09-08	13.61	14.06	0.45	3.31%	13.56	14.17	20618	2875	1.07%
2026-09-07	13.47	13.61	0.09	0.67%	13.37	13.75	11250	1525	0.58%
2026-09-04	13.63	13.52	-0.03	-0.22%	13.44	13.90	16097	2209	0.84%
2026-09-03	14.08	13.55	-0.37	-2.66%	13.55	14.08	11575	1596	0.60%
2026-09-02	13.97	13.92	-0.10	-0.71%	13.79	14.08	11653	1624	0.61%
2026-09-01	13.94	14.02	0.05	0.36%	13.85	14.09	13967	1953	0.73%
2026-08-31	13.83	13.97	0.13	0.94%	13.78	14.27	17811	2503	0.92%
2026-08-28	13.55	13.84	0.29	2.14%	13.48	13.97	18135	2499	0.94%
2026-08-27	13.59	13.55	-0.06	-0.44%	13.51	13.77	8889	1208	0.46%
2026-08-26	13.65	13.61	-0.04	-0.29%	13.48	13.78	9905	1350	0.51%
2026-08-25	13.41	13.65	0.24	1.79%	13.25	13.72	13782	1872	0.72%
2026-08-24	13.66	13.41	-0.28	-2.05%	13.29	13.75	9722	1306	0.50%
2026-08-21	13.67	13.69	0.02	0.15%	13.40	13.72	10168	1378	0.53%
2026-08-20	13.59	13.67	0.11	0.81%	13.59	13.81	8089	1107	0.42%
2026-08-19	13.91	13.56	-0.39	-2.80%	13.52	13.91	16484	2247	0.86%
2026-08-18	13.73	13.95	0.23	1.68%	13.60	13.99	18783	2582	0.98%
2026-08-17	13.89	13.72	-0.01	-0.07%	13.56	14.01	15073	2080	0.78%
2026-08-14	13.65	13.73	0.09	0.66%	13.58	13.79	12424	1700	0.65%
2026-08-13	13.73	13.64	-0.13	-0.94%	13.58	13.85	14456	1981	0.75%
2026-08-12	13.81	13.77	-0.07	-0.51%	13.67	13.83	13155	1808	0.68%
2026-08-11	14.00	13.84	-0.06	-0.43%	13.69	14.06	17593	2433	0.91%
2026-08-10	13.30	13.90	0.59	4.43%	13.18	13.98	31196	4263	1.62%
2026-08-07	13.36	13.31	0.00	0.00%	13.10	13.53	14635	1942	0.76%
2026-08-06	13.24	13.31	0.04	0.30%	13.06	13.36	15188	2008	0.79%
2026-08-05	13.23	13.27	0.04	0.30%	13.08	13.30	16545	2184	0.86%
2026-08-04	13.14	13.23	0.10	0.76%	13.01	13.25	19516	2565	1.01%
2026-08-03	12.85	13.13	0.37	2.90%	12.72	13.13	23790	3087	1.24%
2026-07-31	12.42	12.76	0.34	2.74%	12.42	12.83	22717	2889	1.18%
2026-07-30	12.67	12.42	-0.27	-2.13%	12.35	12.81	19040	2390	0.99%
2026-07-29	12.43	12.69	0.22	1.76%	12.38	12.76	14836	1873	0.77%
2026-07-28	12.32	12.47	-0.05	-0.40%	12.32	12.75	15689	1966	0.81%
2026-07-27	12.35	12.52	0.20	1.62%	12.17	12.55	15866	1974	0.82%
2026-07-24	12.70	12.32	-0.54	-4.20%	12.30	12.81	21073	2627	1.09%
2026-07-23	12.93	12.86	-0.07	-0.54%	12.45	12.93	33144	4189	1.72%
2026-07-22	13.36	12.93	-0.59	-4.36%	12.78	13.43	41349	5403	2.15%
2026-07-21	14.33	13.52	-0.97	-6.69%	13.04	14.34	55273	7472	2.87%
2026-07-20	13.95	14.49	0.24	1.68%	13.75	14.49	54173	7628	2.81%
2026-07-17	13.51	14.25	0.54	3.94%	13.51	14.50	67668	9578	3.51%
2026-07-16	13.73	13.71	-0.29	-2.07%	13.40	13.89	36601	5008	1.90%
2026-07-15	13.26	14.00	0.10	0.72%	12.97	14.09	63911	8611	3.32%
2026-07-14	14.19	13.90	0.08	0.58%	13.50	14.37	65021	8963	3.38%
2026-07-13	12.86	13.82	1.26	10.03%	12.62	13.82	45451	6038	2.36%
2026-07-10	12.22	12.56	0.25	2.03%	12.18	12.87	21535	2712	1.12%
2026-07-09	12.60	12.31	-0.21	-1.68%	12.13	12.69	19771	2439	1.03%
2026-07-08	12.96	12.52	-0.25	-1.96%	12.43	12.96	15211	1910	0.79%
2026-07-07	13.20	12.77	-0.43	-3.26%	12.76	13.29	15630	2022	0.81%
2026-07-06	13.58	13.20	-0.45	-3.30%	13.20	13.78	19688	2639	1.02%
2026-07-03	12.89	13.65	0.65	5.00%	12.89	13.85	30678	4157	1.59%
2026-07-02	12.75	13.00	0.08	0.62%	12.75	13.39	24060	3167	1.25%
2026-07-01	12.84	12.92	0.07	0.54%	12.72	13.06	24732	3188	1.28%
2026-06-30	12.75	12.85	0.05	0.39%	12.68	12.99	17299	2218	0.90%
2026-06-29	12.79	12.80	-0.10	-0.78%	12.36	13.06	23708	3005	1.23%
2026-06-26	13.44	12.90	-0.55	-4.09%	12.85	13.44	22912	2987	1.19%
2026-06-25	13.56	13.45	-0.23	-1.68%	13.40	13.85	18284	2476	0.95%
2026-06-24	13.96	13.68	-0.41	-2.91%	13.42	14.09	26407	3590	1.37%
2026-06-23	13.59	14.09	0.49	3.60%	13.41	14.40	32593	4607	1.69%
2026-06-22	13.55	13.60	0.15	1.12%	13.10	13.61	30685	4089	1.59%
2026-06-18	13.82	13.45	-0.40	-2.89%	13.43	14.00	34622	4720	1.80%
2026-06-17	14.36	13.85	-0.51	-3.55%	13.70	14.36	31355	4368	1.63%
2026-06-16	14.62	14.36	-0.26	-1.78%	14.13	14.63	21916	3135	1.14%
2026-06-15	14.58	14.62	0.01	0.07%	14.50	14.87	17848	2614	0.93%
2026-06-12	14.60	14.61	0.01	0.07%	14.43	14.88	19747	2892	1.03%
2026-06-11	14.73	14.60	-0.41	-2.73%	14.22	15.03	30160	4391	1.57%
2026-06-10	15.91	15.01	-0.72	-4.58%	14.84	15.91	32720	4965	1.70%
2026-06-09	15.93	15.73	-0.21	-1.32%	15.59	16.42	32546	5173	1.69%