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
2026-06-18	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%
2026-06-08	15.60	15.94	-0.02	-0.13%	15.21	16.27	33648	5348	1.75%
2026-06-05	15.90	15.96	0.02	0.13%	15.29	16.47	43410	6896	2.25%
2026-06-04	17.07	15.94	-1.25	-7.27%	15.94	17.08	43107	7052	2.24%
2026-06-03	17.13	17.19	0.05	0.29%	16.90	17.49	29247	5020	1.52%
2026-06-02	17.58	17.14	-0.64	-3.60%	17.01	17.99	38074	6581	1.98%
2026-06-01	16.66	17.78	0.71	4.16%	16.51	18.57	65689	11470	3.41%
2026-05-29	15.95	17.07	1.11	6.95%	15.51	17.56	76155	12532	3.95%
2026-05-28	17.03	15.96	-1.29	-7.48%	15.76	17.08	64823	10496	3.37%
2026-05-27	18.08	17.25	-1.05	-5.74%	16.79	18.35	57537	9994	2.99%
2026-05-26	18.20	18.30	-0.28	-1.51%	17.90	18.49	61400	11179	3.19%
2026-05-25	17.70	18.58	0.85	4.79%	17.43	18.61	95429	17238	4.95%
2026-05-22	17.33	17.73	0.03	0.17%	17.10	17.74	81283	14123	4.22%
2026-05-21	16.89	17.70	0.78	4.61%	16.65	18.60	113321	19805	5.88%
2026-05-20	16.75	16.92	0.02	0.12%	16.50	17.74	102703	17562	5.33%
2026-05-19	17.09	16.90	-0.27	-1.57%	16.73	17.20	73385	12414	3.81%
2026-05-18	17.71	17.17	0.13	0.76%	16.84	17.95	139678	24092	7.25%
2026-05-15	15.49	17.04	1.55	10.01%	15.49	17.04	45717	7586	2.37%
2026-05-14	15.81	15.49	-0.32	-2.02%	15.44	15.88	18045	2814	0.94%
2026-05-13	15.77	15.81	-0.04	-0.25%	15.68	15.94	17077	2697	0.89%
2026-05-12	16.15	15.85	-0.28	-1.74%	15.78	16.29	17497	2791	0.91%
2026-05-11	16.27	16.13	-0.11	-0.68%	16.09	16.40	18533	3000	0.96%
2026-05-08	15.96	16.24	0.28	1.75%	15.90	16.34	18541	2996	0.96%
2026-05-07	16.04	15.96	-0.01	-0.06%	15.87	16.18	18990	3044	0.99%
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%