精创电气 (920035) - 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
2026-06-24	33.550	30.120	-2.670	-8.14%	29.520	34.000	49029	15231	31.16%
2026-06-23	26.500	32.790	7.560	29.96%	25.700	32.790	63158	19560	40.13%
2026-06-22	24.800	25.230	0.440	1.77%	23.640	25.290	6960	1692	4.46%
2026-06-18	26.390	24.790	-1.210	-4.65%	24.570	26.390	9283	2332	5.94%
2026-06-17	26.110	26.000	0.240	0.93%	25.380	26.290	5256	1361	3.37%
2026-06-16	25.970	25.760	-0.320	-1.23%	25.660	26.330	3564	926	2.28%
2026-06-15	25.900	26.080	0.570	2.23%	25.530	26.130	4987	1286	3.19%
2026-06-12	26.690	25.510	-0.660	-2.52%	25.380	26.690	7091	1838	4.54%
2026-06-11	28.190	26.170	-2.120	-7.49%	26.150	28.200	7152	1924	4.58%
2026-06-10	28.250	28.290	-0.110	-0.39%	27.810	28.950	4670	1322	2.99%
2026-06-09	28.440	28.400	-0.020	-0.07%	27.950	28.990	6274	1783	4.02%
2026-06-08	27.000	28.420	0.920	3.35%	26.330	28.940	11439	3228	7.32%
2026-06-05	26.290	27.500	1.030	3.89%	26.290	28.390	9579	2651	6.13%
2026-06-04	26.610	26.470	-0.450	-1.67%	25.580	26.860	7917	2068	5.07%
2026-06-03	28.250	26.920	-1.030	-3.69%	26.780	28.400	4891	1346	3.13%
2026-06-02	28.400	27.950	-0.450	-1.58%	27.570	28.910	2793	781	1.79%
2026-06-01	27.750	28.400	0.600	2.16%	27.740	28.500	3427	967	2.19%
2026-05-29	27.950	27.800	0.100	0.36%	27.380	28.290	5206	1455	3.33%
2026-05-28	27.260	27.700	0.400	1.47%	27.110	27.990	4014	1109	2.57%
2026-05-27	27.270	27.300	-0.080	-0.29%	26.630	27.790	4064	1104	2.60%
2026-05-26	28.800	27.380	-1.150	-4.03%	27.120	28.880	4492	1236	2.88%
2026-05-25	29.310	28.530	-0.680	-2.33%	28.390	29.970	5336	1539	3.42%
2026-05-22	30.530	29.210	-0.680	-2.28%	29.180	30.530	6145	1812	3.93%
2026-05-21	31.850	29.890	-1.810	-5.71%	29.740	31.950	10620	3266	6.80%
2026-05-20	32.170	31.700	-0.470	-1.46%	31.520	32.800	6837	2183	4.38%
2026-05-19	31.450	32.170	1.000	3.21%	30.890	32.230	8590	2712	5.50%
2026-05-18	31.110	31.170	0.220	0.71%	30.000	31.390	6384	1966	4.09%
2026-05-15	30.660	30.950	0.530	1.74%	30.260	31.540	7765	2405	4.97%
2026-05-14	32.680	30.420	-1.850	-5.73%	30.390	32.690	10007	3145	6.41%
2026-05-13	31.700	32.270	0.440	1.38%	31.030	32.320	12443	3956	7.97%
2026-05-12	33.010	31.830	-0.980	-2.99%	31.530	34.130	21921	7226	14.04%
2026-05-11	32.760	32.810	0.460	1.42%	31.560	32.810	13604	4360	8.71%
2026-05-08	31.900	32.350	0.360	1.13%	31.500	32.970	13252	4301	8.49%
2026-05-07	31.680	31.990	0.340	1.07%	31.300	32.970	14885	4784	9.53%
2026-05-06	31.530	31.650	-0.270	-0.85%	31.170	32.470	16688	5291	10.69%
2026-04-30	29.900	31.920	1.920	6.40%	29.700	32.300	19172	6043	12.28%
2026-04-29	30.440	30.000	-0.550	-1.80%	28.590	30.890	8096	2425	5.18%
2026-04-28	36.000	37.160	0.940	2.60%	36.000	37.960	9895	3681	7.60%
2026-04-27	35.300	36.220	0.550	1.54%	35.230	36.400	5555	1990	4.27%
2026-04-24	37.200	35.670	-1.330	-3.59%	35.670	37.210	5612	2029	4.31%
2026-04-23	38.370	37.000	-1.370	-3.57%	36.900	38.380	8917	3329	6.85%
2026-04-22	36.690	38.370	1.720	4.69%	36.670	38.800	14057	5313	10.80%
2026-04-21	36.290	36.650	-0.970	-2.58%	36.170	37.980	11344	4141	8.72%
2026-04-20	34.890	37.620	2.700	7.73%	34.480	39.150	24971	9327	19.19%
2026-04-17	33.300	34.920	1.520	4.55%	32.730	35.130	12312	4199	9.46%
2026-04-16	33.880	33.400	-0.280	-0.83%	32.950	33.880	4485	1491	3.45%
2026-04-15	34.380	33.680	-0.080	-0.24%	33.350	34.380	7962	2684	6.12%
2026-04-14	32.000	33.760	1.990	6.26%	31.990	34.430	11881	3987	9.13%
2026-04-13	32.000	31.770	-0.230	-0.72%	31.600	32.280	2182	693	1.68%
2026-04-10	31.570	32.000	0.450	1.43%	31.570	32.360	2352	753	1.81%
2026-04-09	31.900	31.550	-0.760	-2.35%	31.360	32.250	3167	1007	2.43%
2026-04-08	31.840	32.310	1.530	4.97%	31.310	32.320	3795	1208	2.92%
2026-04-07	30.860	30.780	-0.070	-0.23%	30.520	31.200	2301	709	1.77%
2026-04-03	32.150	30.850	-1.290	-4.01%	30.800	32.300	4525	1416	3.48%
2026-04-02	32.580	32.140	-0.550	-1.68%	32.000	33.180	4347	1418	3.34%
2026-04-01	33.450	32.690	-0.310	-0.94%	32.620	33.460	5674	1863	4.36%
2026-03-31	32.140	33.000	1.170	3.68%	32.140	33.960	9665	3212	7.43%
2026-03-30	32.130	31.830	-0.320	-1.00%	31.510	32.130	2506	796	1.93%
2026-03-27	31.980	32.150	-0.170	-0.53%	31.630	32.520	4318	1390	3.32%
2026-03-26	33.590	32.320	-1.270	-3.78%	32.000	33.760	4399	1444	3.38%
2026-03-25	33.320	33.590	0.270	0.81%	33.300	33.900	2747	923	2.11%
2026-03-24	32.930	33.320	0.790	2.43%	32.550	33.330	3179	1046	2.44%
2026-03-23	34.790	32.530	-2.620	-7.45%	32.530	34.790	6426	2154	4.94%
2026-03-20	36.960	35.150	-1.830	-4.95%	35.100	37.730	7009	2550	5.39%
2026-03-19	38.710	36.980	-1.590	-4.12%	36.690	38.710	6251	2352	4.80%
2026-03-18	37.980	38.570	0.370	0.97%	37.810	38.830	9639	3701	7.41%
2026-03-17	37.150	38.200	1.130	3.05%	37.150	38.380	8192	3107	6.30%
2026-03-16	37.560	37.070	-0.150	-0.40%	36.820	37.960	2987	1111	2.30%