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
2026-05-29	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%
2026-04-17	12.010	12.560	0.590	4.93%	11.820	12.700	33125	4075	4.48%
2026-04-16	11.990	11.970	0.070	0.59%	11.860	12.020	7256	866	0.98%
2026-04-15	11.980	11.900	-0.010	-0.08%	11.840	12.070	10351	1238	1.40%
2026-04-14	11.840	11.910	0.090	0.76%	11.800	11.990	9728	1155	1.31%
2026-04-13	11.860	11.820	-0.170	-1.42%	11.730	11.920	11745	1386	1.59%
2026-04-10	12.050	11.990	0.090	0.76%	11.900	12.160	13511	1629	1.83%
2026-04-09	11.920	11.900	-0.190	-1.57%	11.850	12.130	13145	1573	1.78%
2026-04-08	11.690	12.090	0.630	5.50%	11.690	12.120	22910	2731	3.10%
2026-04-07	11.750	11.460	-0.180	-1.55%	11.440	11.760	10216	1182	1.38%
2026-04-03	11.910	11.640	-0.290	-2.43%	11.580	11.970	12864	1512	1.74%
2026-04-02	12.000	11.930	0.000	0.00%	11.830	12.130	20977	2516	2.83%
2026-04-01	11.900	11.930	0.100	0.85%	11.860	12.070	10865	1296	1.47%
2026-03-31	11.760	11.830	0.100	0.85%	11.650	12.080	13522	1604	1.83%
2026-03-30	11.800	11.730	-0.170	-1.43%	11.570	11.800	9804	1144	1.32%
2026-03-27	11.710	11.900	0.090	0.76%	11.570	11.990	11712	1380	1.58%
2026-03-26	12.070	11.810	-0.190	-1.58%	11.800	12.240	14528	1738	1.96%
2026-03-25	11.910	12.000	0.090	0.76%	11.910	12.130	11772	1417	1.59%
2026-03-24	11.800	11.910	0.210	1.79%	11.650	11.970	11913	1408	1.61%
2026-03-23	12.600	11.700	-0.600	-4.88%	11.520	12.600	19143	2294	2.59%
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%