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
2026-07-24	13.850	13.500	-0.540	-3.85%	13.500	13.860	4987	679	1.12%
2026-07-23	13.790	14.040	0.190	1.37%	13.670	14.130	6368	885	1.43%
2026-07-22	14.230	13.850	-0.360	-2.53%	13.800	14.370	7974	1122	1.79%
2026-07-21	14.170	14.210	0.220	1.57%	13.100	14.290	15541	2131	3.49%
2026-07-20	14.560	13.990	-0.520	-3.58%	13.700	14.900	11445	1636	2.57%
2026-07-17	14.760	14.510	-0.250	-1.69%	14.400	15.100	11182	1645	2.51%
2026-07-16	14.790	14.760	-0.160	-1.07%	14.530	14.990	6486	958	1.45%
2026-07-15	14.850	14.920	0.070	0.47%	14.730	15.100	8010	1197	1.80%
2026-07-14	14.560	14.850	0.210	1.43%	14.530	14.900	7119	1047	1.60%
2026-07-13	15.640	14.640	-0.860	-5.55%	14.500	15.660	14658	2192	3.29%
2026-07-10	15.490	15.500	0.110	0.71%	15.270	15.950	11206	1757	2.51%
2026-07-09	15.530	15.390	0.030	0.20%	14.990	15.690	11980	1835	2.69%
2026-07-08	16.030	15.360	-0.700	-4.36%	15.360	16.290	10000	1568	2.24%
2026-07-07	16.320	16.060	-0.410	-2.49%	16.050	16.970	10638	1752	2.39%
2026-07-06	17.120	16.470	-0.870	-5.02%	16.250	17.200	23633	3954	5.30%
2026-07-03	16.010	17.340	1.340	8.38%	16.000	18.160	35127	6007	7.88%
2026-07-02	15.800	16.000	0.100	0.63%	15.700	16.460	15187	2451	3.41%
2026-07-01	15.650	15.900	0.200	1.27%	15.530	16.190	16905	2688	3.79%
2026-06-30	15.430	15.700	0.340	2.21%	15.370	15.790	13157	2053	2.95%
2026-06-29	16.020	15.360	-0.880	-5.42%	15.270	16.220	16699	2600	3.75%
2026-06-26	16.730	16.240	-0.570	-3.39%	16.240	17.090	11975	1986	2.69%
2026-06-25	17.440	16.810	-0.720	-4.11%	16.800	17.500	13769	2354	3.09%
2026-06-24	17.870	17.530	-0.390	-2.18%	17.440	18.200	15880	2820	3.56%
2026-06-23	17.310	17.920	0.680	3.94%	17.060	18.360	21975	3930	4.93%
2026-06-22	17.600	17.240	-0.370	-2.10%	16.580	17.610	22734	3851	5.10%
2026-06-18	18.000	17.610	-0.590	-3.24%	17.610	18.300	16218	2906	3.64%
2026-06-17	17.690	18.200	0.470	2.65%	17.620	18.460	21183	3805	4.75%
2026-06-16	17.880	17.730	-0.170	-0.95%	17.220	18.260	15634	2768	3.51%
2026-06-15	17.890	17.900	0.020	0.11%	17.620	18.050	13473	2400	3.02%
2026-06-12	17.860	17.880	0.270	1.53%	17.550	18.490	19738	3565	4.43%
2026-06-11	18.570	17.610	-1.170	-6.23%	17.610	18.790	21880	3947	4.91%
2026-06-10	19.120	18.780	-0.540	-2.80%	18.600	19.880	31311	6001	7.02%
2026-06-09	18.670	19.320	0.190	0.99%	18.380	19.600	42884	8196	9.62%
2026-06-08	16.650	19.130	2.210	13.06%	16.420	19.980	65816	12339	14.77%
2026-06-05	16.070	16.920	0.850	5.29%	15.850	17.350	27116	4531	6.08%
2026-06-04	16.600	16.070	-0.720	-4.29%	15.960	16.700	16194	2627	3.63%
2026-06-03	17.220	16.790	-0.440	-2.55%	16.680	17.300	13045	2218	2.93%
2026-06-02	17.080	17.230	0.310	1.83%	16.620	17.280	12534	2127	2.81%
2026-06-01	16.650	16.920	0.170	1.01%	16.650	17.080	8698	1472	1.95%
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%