吉冈精密 (920720) - 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
2026-03-20	12.260	12.300	0.050	0.41%	12.210	12.640	15602	1933	2.11%
2026-03-19	12.670	12.250	-0.510	-4.00%	12.220	12.740	18745	2327	2.53%
2026-03-18	12.880	12.760	-0.120	-0.93%	12.600	12.980	13116	1666	1.77%
2026-03-17	13.090	12.880	-0.210	-1.60%	12.870	13.150	12300	1598	1.66%
2026-03-16	13.030	13.090	0.010	0.08%	12.990	13.180	10653	1392	1.44%
2026-03-13	13.110	13.080	-0.100	-0.76%	13.040	13.270	12335	1619	1.67%
2026-03-12	13.360	13.180	-0.190	-1.42%	13.130	13.370	13233	1750	1.79%
2026-03-11	13.400	13.370	0.010	0.07%	13.360	13.580	13145	1771	1.78%
2026-03-10	13.250	13.360	0.250	1.91%	13.130	13.390	14027	1864	1.90%
2026-03-09	13.250	13.110	-0.290	-2.16%	13.010	13.360	13610	1789	1.84%
2026-03-06	13.310	13.400	0.070	0.53%	13.170	13.480	11017	1468	1.49%
2026-03-05	13.290	13.330	0.110	0.83%	13.290	13.500	14388	1927	1.94%
2026-03-04	13.520	13.220	-0.190	-1.42%	13.040	13.520	22108	2938	2.99%
2026-03-03	13.550	13.410	-0.100	-0.74%	13.410	13.730	17022	2310	2.30%
2026-03-02	13.700	13.510	-0.390	-2.81%	13.350	13.700	22494	3037	3.04%
2026-02-27	13.940	13.900	0.100	0.72%	13.750	13.980	13211	1833	1.78%
2026-02-26	13.980	13.800	-0.120	-0.86%	13.750	13.980	9571	1324	1.29%
2026-02-25	13.910	13.920	0.010	0.07%	13.710	13.950	13780	1912	1.86%
2026-02-24	13.780	13.910	0.260	1.90%	13.660	13.910	13596	1879	1.84%
2026-02-13	13.540	13.650	0.040	0.29%	13.510	13.830	9102	1245	1.23%
2026-02-12	13.530	13.610	0.080	0.59%	13.440	13.670	10336	1404	1.40%
2026-02-11	13.610	13.530	-0.090	-0.66%	13.500	13.740	8367	1137	1.13%
2026-02-10	13.820	13.620	-0.110	-0.80%	13.570	13.850	11710	1597	1.60%
2026-02-09	13.610	13.730	0.190	1.40%	13.610	13.870	13944	1921	1.90%
2026-02-06	13.600	13.540	0.000	0.00%	13.430	13.760	13916	1895	1.90%
2026-02-05	13.810	13.540	-0.290	-2.10%	13.540	13.810	18069	2468	2.46%
2026-02-04	13.860	13.830	0.040	0.29%	13.710	13.960	13696	1899	1.87%
2026-02-03	13.770	13.790	0.020	0.15%	13.660	13.890	19890	2741	2.78%
2026-02-02	13.930	13.770	-0.160	-1.15%	13.690	14.410	24180	3366	3.38%
2026-01-30	13.880	13.930	0.030	0.22%	13.680	14.030	17488	2424	2.44%
2026-01-29	14.130	13.900	-0.230	-1.63%	13.880	14.250	21808	3046	3.05%
2026-01-28	14.170	14.130	-0.110	-0.77%	14.060	14.290	20928	2962	2.92%
2026-01-27	14.460	14.240	-0.220	-1.52%	14.020	14.590	24509	3474	3.42%
2026-01-26	14.750	14.460	-0.320	-2.17%	14.340	14.800	29892	4339	4.18%
2026-01-23	14.480	14.780	0.320	2.21%	14.410	14.850	35691	5253	4.99%
2026-01-22	14.460	14.460	0.140	0.98%	14.320	14.530	16943	2444	2.37%
2026-01-21	14.210	14.320	0.110	0.77%	14.120	14.420	15404	2205	2.15%
2026-01-20	14.490	14.210	-0.270	-1.86%	14.190	14.540	27063	3866	3.78%
2026-01-19	14.690	14.480	-0.120	-0.82%	14.420	14.690	21061	3062	2.94%
2026-01-16	14.480	14.600	0.140	0.97%	14.340	14.740	28459	4133	3.98%
2026-01-15	14.590	14.460	-0.290	-1.97%	14.440	14.820	28495	4166	3.98%
2026-01-14	14.680	14.750	0.070	0.48%	14.480	14.950	48790	7174	6.82%
2026-01-13	15.240	14.680	-0.260	-1.74%	14.520	15.240	51281	7620	7.16%
2026-01-12	14.600	14.940	0.490	3.39%	14.320	14.960	54570	8025	7.62%
2026-01-09	14.300	14.450	0.130	0.91%	14.210	14.560	30416	4386	4.25%
2026-01-08	14.190	14.320	0.130	0.92%	14.060	14.340	33248	4728	4.64%
2026-01-07	14.430	14.190	-0.210	-1.46%	14.150	14.560	31676	4543	4.42%
2026-01-06	14.170	14.400	0.220	1.55%	14.120	14.590	34208	4919	4.78%
2026-01-05	14.020	14.180	0.130	0.93%	13.930	14.180	23604	3319	3.30%
2025-12-31	14.590	14.050	-0.490	-3.37%	14.020	14.600	34691	4916	4.85%
2025-12-30	14.000	14.540	0.540	3.86%	13.810	14.630	50445	7232	7.05%
2025-12-29	13.930	14.000	0.100	0.72%	13.800	14.250	29001	4080	4.05%
2025-12-26	13.810	13.900	0.050	0.36%	13.760	14.020	16570	2301	2.31%
2025-12-25	13.810	13.850	0.040	0.29%	13.730	14.030	16344	2267	2.28%
2025-12-24	13.870	13.810	0.010	0.07%	13.660	13.870	15975	2198	2.23%
2025-12-23	14.190	13.800	-0.350	-2.47%	13.700	14.190	22957	3189	3.21%
2025-12-22	14.200	14.150	-0.020	-0.14%	14.050	14.280	18459	2610	2.58%
2025-12-19	14.090	14.170	0.090	0.64%	14.090	14.380	20371	2903	2.85%
2025-12-18	14.210	14.080	-0.340	-2.36%	14.050	14.400	27026	3836	3.78%
2025-12-17	14.300	14.420	0.090	0.63%	14.110	14.670	35611	5125	4.97%
2025-12-16	13.950	14.330	0.490	3.54%	13.800	14.800	48332	6965	6.75%
2025-12-15	14.190	13.840	-0.350	-2.47%	13.770	14.200	28246	3926	3.95%
2025-12-12	14.320	14.190	-0.190	-1.32%	13.920	14.640	42211	6059	5.90%