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
2026-05-06	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%
2026-03-13	37.610	37.220	-0.390	-1.04%	37.100	38.380	4944	1871	3.80%
2026-03-12	38.800	37.610	-1.060	-2.74%	37.610	38.800	4355	1654	3.35%
2026-03-11	37.900	38.670	1.050	2.79%	37.630	38.830	9769	3743	7.51%
2026-03-10	36.600	37.620	0.940	2.56%	36.430	38.140	5966	2245	4.58%
2026-03-09	37.210	36.680	-0.540	-1.45%	36.300	37.210	3282	1200	2.52%
2026-03-06	37.180	37.220	0.130	0.35%	37.060	37.660	2375	887	1.82%
2026-03-05	37.020	37.090	0.500	1.37%	37.020	37.500	2881	1071	2.21%
2026-03-04	36.730	36.590	-0.230	-0.62%	36.390	37.310	2902	1066	2.23%
2026-03-03	37.890	36.820	-1.070	-2.82%	36.730	38.600	6129	2313	4.71%
2026-03-02	39.000	37.890	-1.510	-3.83%	37.780	39.000	8455	3226	6.50%
2026-02-27	38.720	39.400	0.560	1.44%	38.400	39.670	8693	3412	6.68%
2026-02-26	38.880	38.840	-0.020	-0.05%	38.610	39.100	3202	1242	2.46%
2026-02-25	39.000	38.860	0.010	0.03%	38.510	39.000	3276	1268	2.52%
2026-02-24	38.510	38.850	0.470	1.22%	38.510	39.050	3909	1516	3.00%
2026-02-13	38.090	38.380	0.280	0.73%	37.910	38.500	3312	1266	2.55%
2026-02-12	38.030	38.100	0.050	0.13%	38.020	38.540	3998	1529	3.07%
2026-02-11	38.100	38.050	-0.050	-0.13%	38.050	38.340	1937	738	1.49%
2026-02-10	38.740	38.100	-0.250	-0.65%	38.100	38.740	3039	1163	2.33%
2026-02-09	38.460	38.350	0.050	0.13%	38.290	38.690	3835	1472	2.95%
2026-02-06	38.700	38.300	-0.100	-0.26%	38.230	38.730	2870	1104	2.21%
2026-02-05	39.180	38.400	-0.800	-2.04%	38.370	39.260	3099	1203	2.38%
2026-02-04	38.680	39.200	0.360	0.93%	38.600	39.770	5066	1996	3.89%
2026-02-03	38.180	38.840	0.830	2.18%	38.050	38.930	3844	1479	2.95%
2026-02-02	39.110	38.010	-1.100	-2.81%	37.990	39.200	4271	1651	3.28%
2026-01-30	39.500	39.110	0.010	0.03%	38.810	39.500	4047	1586	3.11%
2026-01-29	39.800	39.100	-0.720	-1.81%	39.010	39.970	7568	2978	5.82%
2026-01-28	39.700	39.820	0.210	0.53%	39.340	40.200	8061	3198	6.19%
2026-01-27	40.520	39.610	-0.990	-2.44%	39.300	40.600	10986	4369	8.44%