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
2026-07-24	9.160	8.790	-0.320	-3.51%	8.780	9.160	10929	970	1.48%
2026-07-23	9.030	9.110	0.210	2.36%	8.810	9.160	12994	1174	1.76%
2026-07-22	9.240	8.900	-0.270	-2.94%	8.850	9.280	10180	921	1.38%
2026-07-21	9.240	9.170	0.000	0.00%	8.530	9.240	21951	1955	2.97%
2026-07-20	9.570	9.170	-0.260	-2.76%	9.020	9.620	17073	1589	2.31%
2026-07-17	9.820	9.430	-0.300	-3.08%	9.340	9.940	14974	1453	2.02%
2026-07-16	9.940	9.730	-0.060	-0.61%	9.690	9.990	9188	899	1.24%
2026-07-15	10.130	9.890	-0.100	-1.00%	9.840	10.150	13907	1389	1.88%
2026-07-14	9.840	9.990	0.250	2.57%	9.670	9.990	16286	1601	2.20%
2026-07-13	10.170	9.740	-0.430	-4.23%	9.710	10.170	16896	1668	2.28%
2026-07-10	10.100	10.170	0.170	1.70%	9.820	10.350	20096	2030	2.72%
2026-07-09	10.010	10.000	0.070	0.70%	9.760	10.180	17264	1721	2.33%
2026-07-08	10.180	9.930	-0.280	-2.74%	9.900	10.210	13978	1400	1.89%
2026-07-07	10.360	10.210	-0.150	-1.45%	10.110	10.590	15638	1612	2.11%
2026-07-06	10.800	10.360	-0.530	-4.87%	10.230	10.800	31978	3344	4.32%
2026-07-03	10.140	10.890	0.700	6.87%	10.120	11.110	51136	5484	6.91%
2026-07-02	10.240	10.190	0.090	0.89%	10.110	10.690	27980	2910	3.78%
2026-07-01	9.930	10.100	0.120	1.20%	9.790	10.240	20324	2041	2.75%
2026-06-30	9.910	9.980	0.120	1.22%	9.780	10.190	15265	1532	2.06%
2026-06-29	10.010	9.860	-0.230	-2.28%	9.630	10.070	24272	2380	3.28%
2026-06-26	10.200	10.090	-0.100	-0.98%	9.910	10.540	20558	2093	2.78%
2026-06-25	10.480	10.190	-0.250	-2.39%	10.140	10.580	19304	1976	2.61%
2026-06-24	10.730	10.440	-0.460	-4.22%	10.420	10.900	17888	1886	2.42%
2026-06-23	10.580	10.900	0.240	2.25%	10.530	11.350	27918	3064	3.77%
2026-06-22	10.360	10.660	0.240	2.30%	9.930	10.700	27826	2860	3.76%
2026-06-18	10.480	10.420	-0.100	-0.95%	10.320	10.640	17511	1830	2.37%
2026-06-17	10.800	10.520	-0.460	-4.19%	10.500	10.870	26905	2861	3.63%
2026-06-16	10.870	10.980	0.050	0.46%	10.860	11.250	16652	1841	2.25%
2026-06-15	10.940	10.930	0.110	1.02%	10.750	11.000	14025	1526	1.89%
2026-06-12	11.110	10.820	-0.130	-1.19%	10.780	11.360	20000	2214	2.70%
2026-06-11	11.600	10.950	-0.550	-4.78%	10.810	11.650	22804	2509	3.08%
2026-06-10	11.670	11.500	-0.270	-2.29%	11.390	11.980	30050	3497	4.06%
2026-06-09	12.000	11.770	-0.400	-3.29%	11.600	12.050	56240	6643	7.60%
2026-06-08	11.000	12.170	0.920	8.18%	10.910	12.990	90152	11027	12.18%
2026-06-05	10.220	11.250	1.020	9.97%	10.160	11.990	56614	6368	7.65%
2026-06-04	10.680	10.230	-0.440	-4.12%	10.100	10.790	16107	1661	2.18%
2026-06-03	10.850	10.670	-0.180	-1.66%	10.600	10.890	11003	1183	1.49%
2026-06-02	10.920	10.850	0.000	0.00%	10.610	11.030	15160	1637	2.05%
2026-06-01	10.470	10.850	0.300	2.84%	10.470	10.850	17463	1873	2.36%
2026-05-29	10.520	10.550	0.040	0.38%	10.380	10.720	14524	1535	1.96%
2026-05-28	10.400	10.510	0.310	3.04%	10.010	10.580	22935	2357	3.10%
2026-05-27	10.590	10.200	-0.450	-4.23%	10.020	10.730	22676	2327	3.06%
2026-05-26	11.010	10.650	-0.350	-3.18%	10.440	11.100	19495	2068	2.63%
2026-05-25	11.330	11.000	-0.330	-2.91%	10.880	11.400	18526	2046	2.50%
2026-05-22	11.590	11.330	-0.270	-2.33%	11.200	11.680	25266	2869	3.41%
2026-05-21	12.060	11.600	-0.310	-2.60%	11.450	12.070	18945	2241	2.56%
2026-05-20	12.050	11.910	-0.200	-1.65%	11.850	12.190	14050	1684	1.90%
2026-05-19	11.880	12.110	0.160	1.34%	11.880	12.230	12564	1519	1.70%
2026-05-18	12.340	11.950	-0.410	-3.32%	11.840	12.340	21421	2564	2.89%
2026-05-15	12.270	12.360	0.040	0.32%	12.040	12.640	24467	3018	3.31%
2026-05-14	12.780	12.320	-0.410	-3.22%	12.250	12.800	19129	2398	2.58%
2026-05-13	12.490	12.730	0.130	1.03%	12.440	12.780	14404	1825	1.95%
2026-05-12	12.570	12.600	0.050	0.40%	12.420	12.860	14721	1857	1.99%
2026-05-11	12.780	12.550	-0.250	-1.95%	12.430	12.780	21171	2656	2.86%
2026-05-08	12.450	12.800	0.370	2.98%	12.210	12.920	32646	4133	4.41%
2026-05-07	12.120	12.430	0.320	2.64%	12.120	12.600	22945	2848	3.10%
2026-05-06	12.040	12.110	0.080	0.67%	12.000	12.200	17166	2079	2.32%
2026-04-30	11.910	12.030	-0.050	-0.41%	11.910	12.150	11220	1350	1.52%
2026-04-29	11.920	12.080	0.150	1.26%	11.870	12.260	10661	1288	1.44%
2026-04-28	12.150	11.930	-0.190	-1.57%	11.840	12.210	9432	1133	1.27%
2026-04-27	12.100	12.120	0.010	0.08%	11.870	12.200	12224	1470	1.65%
2026-04-24	12.290	12.110	-0.230	-1.86%	12.040	12.390	13347	1621	1.80%
2026-04-23	12.720	12.340	-0.380	-2.99%	12.290	12.790	16407	2040	2.22%
2026-04-22	12.460	12.720	0.190	1.52%	12.460	12.890	18637	2367	2.52%
2026-04-21	12.680	12.530	-0.320	-2.49%	12.410	12.780	15156	1897	2.05%
2026-04-20	12.400	12.850	0.290	2.31%	12.350	12.960	31691	4046	4.28%