机科股份 (920579) - 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
2026-05-29	17.020	16.750	-0.280	-1.64%	16.440	17.330	13745	2314	3.08%
2026-05-28	16.910	17.030	0.270	1.61%	16.520	17.220	11214	1879	2.52%
2026-05-27	17.600	16.760	-0.850	-4.83%	16.560	17.640	18492	3131	4.15%
2026-05-26	18.240	17.610	-0.560	-3.08%	17.390	18.360	12626	2246	2.83%
2026-05-25	18.270	18.170	-0.110	-0.60%	18.010	18.500	12422	2257	2.79%
2026-05-22	18.900	18.280	-0.650	-3.43%	18.280	19.160	19221	3571	4.31%
2026-05-21	18.620	18.930	0.230	1.23%	18.620	19.330	21339	4057	4.79%
2026-05-20	19.090	18.700	-0.570	-2.96%	18.570	19.460	18369	3466	4.12%
2026-05-19	19.150	19.270	0.150	0.78%	19.010	19.880	19452	3799	4.36%
2026-05-18	19.210	19.120	-0.570	-2.89%	18.800	19.400	22060	4207	4.95%
2026-05-15	20.880	19.690	-0.270	-1.35%	19.180	20.880	43804	8690	9.83%
2026-05-14	18.650	19.960	1.430	7.72%	18.440	19.970	41677	8080	9.35%
2026-05-13	18.480	18.530	0.000	0.00%	18.250	18.760	9820	1815	2.20%
2026-05-12	18.800	18.530	-0.190	-1.01%	18.300	19.030	11551	2158	2.59%
2026-05-11	19.030	18.720	-0.170	-0.90%	18.500	19.040	13169	2458	2.95%
2026-05-08	18.130	18.890	0.670	3.68%	17.880	19.050	22579	4219	5.07%
2026-05-07	17.750	18.220	0.560	3.17%	17.660	18.550	14078	2569	3.16%
2026-05-06	17.420	17.660	0.160	0.91%	17.420	17.760	8090	1429	1.81%
2026-04-30	17.340	17.500	0.020	0.11%	17.120	17.730	6388	1112	1.43%
2026-04-29	17.490	17.480	0.030	0.17%	17.230	17.780	7484	1315	1.68%
2026-04-28	17.880	17.450	-0.430	-2.40%	17.450	18.020	6545	1157	1.47%
2026-04-27	17.900	17.880	-0.020	-0.11%	17.280	17.910	10976	1936	2.46%
2026-04-24	18.320	17.900	-0.300	-1.65%	17.870	18.380	7208	1300	1.62%
2026-04-23	18.730	18.200	-0.610	-3.24%	18.200	19.070	11456	2104	2.57%
2026-04-22	18.700	18.810	0.190	1.02%	18.470	19.120	12260	2313	2.75%
2026-04-21	18.900	18.620	-0.320	-1.69%	18.450	18.910	11137	2075	2.50%
2026-04-20	18.500	18.940	0.550	2.99%	18.400	19.340	23748	4521	5.33%
2026-04-17	17.680	18.390	0.700	3.96%	17.450	18.760	18608	3385	4.17%
2026-04-16	17.530	17.690	0.160	0.91%	17.510	17.690	6866	1207	1.54%
2026-04-15	17.780	17.530	-0.070	-0.40%	17.500	17.920	7671	1356	1.72%
2026-04-14	17.650	17.600	0.050	0.28%	17.470	17.850	7263	1280	1.63%
2026-04-13	17.590	17.550	-0.150	-0.85%	17.460	17.690	5229	917	1.17%
2026-04-10	17.420	17.700	0.340	1.96%	17.380	17.840	9250	1636	2.08%
2026-04-09	17.830	17.360	-0.570	-3.18%	17.340	17.830	9456	1659	2.12%
2026-04-08	17.350	17.930	0.890	5.22%	17.350	17.960	13491	2388	3.03%
2026-04-07	17.000	17.040	0.100	0.59%	16.970	17.330	5745	984	1.29%
2026-04-03	17.650	16.940	-0.700	-3.97%	16.940	17.690	9705	1671	2.18%
2026-04-02	17.520	17.640	0.120	0.68%	17.310	17.880	11486	2026	2.58%
2026-04-01	17.650	17.520	0.240	1.39%	17.320	17.740	8202	1431	1.84%
2026-03-31	17.550	17.280	0.080	0.47%	17.280	17.690	9076	1585	2.04%
2026-03-30	17.420	17.200	-0.370	-2.11%	16.960	17.550	9264	1592	2.08%
2026-03-27	17.480	17.570	-0.040	-0.23%	17.370	17.790	7132	1253	1.60%
2026-03-26	17.930	17.610	-0.340	-1.89%	17.520	18.280	10604	1904	2.38%
2026-03-25	18.070	17.950	0.110	0.62%	17.800	18.080	10344	1853	2.32%
2026-03-24	17.440	17.840	0.670	3.90%	17.210	17.850	10445	1832	2.34%
2026-03-23	17.970	17.170	-1.060	-5.81%	17.030	17.990	16290	2856	3.65%
2026-03-20	18.590	18.230	-0.360	-1.94%	18.230	18.820	9778	1817	2.19%
2026-03-19	19.370	18.590	-0.940	-4.81%	18.560	19.380	20321	3823	4.56%
2026-03-18	19.660	19.530	-0.130	-0.66%	19.000	19.790	13681	2650	3.07%
2026-03-17	20.050	19.660	-0.390	-1.95%	19.530	20.220	12615	2501	2.83%
2026-03-16	19.880	20.050	0.040	0.20%	19.520	20.080	16874	3342	3.79%
2026-03-13	20.900	20.010	-0.840	-4.03%	19.510	21.020	36994	7433	8.30%
2026-03-12	21.390	20.850	-0.680	-3.16%	20.760	21.390	19041	4006	4.27%
2026-03-11	21.950	21.530	-0.280	-1.28%	21.450	22.620	18691	4116	4.19%
2026-03-10	21.730	21.810	0.180	0.83%	21.600	21.910	10250	2233	2.30%
2026-03-09	22.000	21.630	-0.690	-3.09%	21.210	22.050	11928	2564	2.68%
2026-03-06	22.210	22.320	0.070	0.31%	22.040	22.540	6944	1546	1.56%
2026-03-05	22.010	22.250	0.450	2.06%	22.010	23.010	8874	1976	1.99%
2026-03-04	21.880	21.800	-0.190	-0.86%	21.600	22.340	9237	2023	2.07%
2026-03-03	22.700	21.990	-0.530	-2.35%	21.870	22.960	16172	3606	3.63%
2026-03-02	23.500	22.520	-1.300	-5.46%	22.240	23.500	21149	4789	4.74%
2026-02-27	24.090	23.820	-0.280	-1.16%	23.700	24.090	6920	1650	1.55%
2026-02-26	23.870	24.100	0.200	0.84%	23.770	24.100	10158	2434	2.28%
2026-02-25	23.870	23.900	-0.070	-0.29%	23.700	24.060	10160	2423	2.28%
2026-02-24	23.960	23.970	0.310	1.31%	23.870	24.330	11956	2881	2.68%