精艺股份(002295)股票行情
精艺股份(002295)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 9.80 | 10.46 | 0.57 | 5.76% | 9.79 | 10.72 | 271077 | 27962.65 | 10.83% |
| 2025-07-31 | 9.85 | 9.89 | -0.06 | -0.60% | 9.79 | 10.25 | 191690 | 19265.53 | 7.66% |
| 2025-07-30 | 9.83 | 9.95 | 0.12 | 1.22% | 9.58 | 9.98 | 133305 | 13021.29 | 5.33% |
| 2025-07-29 | 9.86 | 9.83 | -0.04 | -0.41% | 9.71 | 9.86 | 80017 | 7812.37 | 3.20% |
| 2025-07-28 | 9.66 | 9.87 | 0.23 | 2.39% | 9.65 | 9.93 | 129662 | 12746.41 | 5.18% |
| 2025-07-25 | 9.73 | 9.64 | -0.08 | -0.82% | 9.55 | 9.76 | 94805 | 9149.17 | 3.79% |
| 2025-07-24 | 9.63 | 9.72 | 0.08 | 0.83% | 9.60 | 9.73 | 102865 | 9961.88 | 4.11% |
| 2025-07-23 | 9.66 | 9.64 | -0.01 | -0.10% | 9.55 | 9.74 | 137972 | 13279.68 | 5.51% |
| 2025-07-22 | 9.98 | 9.65 | -0.33 | -3.31% | 9.60 | 9.98 | 222315 | 21616.94 | 8.88% |
| 2025-07-21 | 9.90 | 9.98 | -0.04 | -0.40% | 9.86 | 10.11 | 212258 | 21120.39 | 8.48% |
| 2025-07-18 | 10.18 | 10.02 | -0.16 | -1.57% | 9.95 | 10.44 | 285756 | 29062.28 | 11.42% |
| 2025-07-17 | 10.13 | 10.18 | -0.19 | -1.83% | 10.02 | 10.72 | 313103 | 31940.42 | 12.51% |
| 2025-07-16 | 9.83 | 10.37 | -0.16 | -1.52% | 9.83 | 10.98 | 420576 | 43892.40 | 16.80% |
| 2025-07-15 | 10.80 | 10.53 | -1.17 | -10.00% | 10.53 | 11.00 | 164020 | 17421.47 | 6.55% |
| 2025-07-14 | 11.61 | 11.70 | 0.31 | 2.72% | 11.24 | 12.53 | 771569 | 91888.75 | 30.83% |
| 2025-07-11 | 10.16 | 11.39 | 1.04 | 10.05% | 9.78 | 11.39 | 421384 | 45892.73 | 16.84% |
| 2025-07-10 | 10.90 | 10.35 | -0.69 | -6.25% | 10.05 | 12.00 | 696144 | 76682.30 | 27.81% |
| 2025-07-09 | 10.80 | 11.04 | 1.00 | 9.96% | 10.55 | 11.04 | 671988 | 73626.44 | 26.85% |
| 2025-07-08 | 9.18 | 10.04 | 0.91 | 9.97% | 9.00 | 10.04 | 286215 | 27093.18 | 11.44% |
| 2025-07-07 | 8.73 | 9.13 | -0.19 | -2.04% | 8.72 | 9.23 | 299043 | 26647.46 | 11.95% |
| 2025-07-04 | 10.26 | 9.32 | -1.04 | -10.04% | 9.32 | 10.30 | 470012 | 45354.88 | 18.78% |
| 2025-07-03 | 10.36 | 10.36 | 0.94 | 9.98% | 10.36 | 10.36 | 45568 | 4720.85 | 1.82% |
| 2025-07-02 | 8.47 | 9.42 | 0.86 | 10.05% | 8.47 | 9.42 | 90390 | 8254.97 | 3.61% |
| 2025-07-01 | 8.48 | 8.56 | 0.08 | 0.94% | 8.36 | 8.58 | 65789 | 5583.75 | 2.63% |
| 2025-06-30 | 8.59 | 8.48 | -0.11 | -1.28% | 8.40 | 8.68 | 81622 | 6926.28 | 3.26% |
| 2025-06-27 | 8.71 | 8.59 | 0.10 | 1.18% | 8.51 | 8.99 | 135809 | 11728.29 | 5.43% |
| 2025-06-26 | 8.03 | 8.49 | 0.46 | 5.73% | 8.01 | 8.76 | 189918 | 15964.67 | 7.59% |
| 2025-06-25 | 8.14 | 8.03 | -0.32 | -3.83% | 8.00 | 8.28 | 130331 | 10555.30 | 5.21% |
| 2025-06-24 | 8.00 | 8.35 | 0.39 | 4.90% | 7.82 | 8.38 | 67036 | 5510.28 | 2.68% |
| 2025-06-23 | 7.81 | 7.96 | 0.11 | 1.40% | 7.79 | 8.00 | 32849 | 2597.31 | 1.31% |
| 2025-06-20 | 7.89 | 7.85 | -0.03 | -0.38% | 7.77 | 7.98 | 29427 | 2316.03 | 1.18% |
| 2025-06-19 | 8.04 | 7.88 | -0.16 | -1.99% | 7.83 | 8.11 | 52640 | 4188.91 | 2.10% |
| 2025-06-18 | 8.05 | 8.04 | -0.03 | -0.37% | 7.92 | 8.09 | 38849 | 3103.78 | 1.55% |
| 2025-06-17 | 8.20 | 8.07 | -0.04 | -0.49% | 7.99 | 8.20 | 41602 | 3358.16 | 1.66% |
| 2025-06-16 | 8.12 | 8.11 | -0.01 | -0.12% | 8.03 | 8.29 | 51352 | 4183.79 | 2.05% |
| 2025-06-13 | 8.30 | 8.12 | -0.18 | -2.17% | 8.08 | 8.30 | 51989 | 4238.71 | 2.08% |
| 2025-06-12 | 8.33 | 8.30 | -0.03 | -0.36% | 8.20 | 8.41 | 46601 | 3851.47 | 1.86% |
| 2025-06-11 | 8.32 | 8.33 | -0.01 | -0.12% | 8.30 | 8.47 | 56830 | 4764.76 | 2.27% |
| 2025-06-10 | 8.55 | 8.34 | -0.13 | -1.53% | 8.22 | 8.55 | 64757 | 5411.56 | 2.59% |
| 2025-06-09 | 8.66 | 8.47 | -0.10 | -1.17% | 8.36 | 8.70 | 68472 | 5787.03 | 2.74% |
| 2025-06-06 | 8.59 | 8.57 | 0.04 | 0.47% | 8.48 | 8.68 | 67214 | 5760.39 | 2.69% |
| 2025-06-05 | 8.50 | 8.53 | 0.08 | 0.95% | 8.44 | 8.82 | 137553 | 11853.40 | 5.50% |
| 2025-06-04 | 8.22 | 8.45 | 0.24 | 2.92% | 8.13 | 8.50 | 104898 | 8707.76 | 4.19% |
| 2025-06-03 | 8.03 | 8.21 | 0.07 | 0.86% | 7.99 | 8.24 | 81986 | 6686.39 | 3.28% |
| 2025-05-30 | 8.28 | 8.14 | -0.06 | -0.73% | 8.09 | 8.34 | 64970 | 5305.86 | 2.60% |
| 2025-05-29 | 8.08 | 8.20 | 0.03 | 0.37% | 8.08 | 8.25 | 101475 | 8312.83 | 4.05% |
| 2025-05-28 | 8.28 | 8.17 | 0.04 | 0.49% | 8.02 | 8.36 | 166609 | 13562.44 | 6.66% |
| 2025-05-27 | 7.82 | 8.13 | 0.30 | 3.83% | 7.82 | 8.61 | 266816 | 22090.91 | 10.66% |
| 2025-05-26 | 7.83 | 7.83 | -0.06 | -0.76% | 7.72 | 7.95 | 35324 | 2764.98 | 1.41% |
| 2025-05-23 | 7.77 | 7.89 | 0.11 | 1.41% | 7.70 | 7.93 | 34938 | 2736.64 | 1.40% |
| 2025-05-22 | 7.93 | 7.78 | -0.16 | -2.02% | 7.76 | 7.99 | 29761 | 2338.99 | 1.19% |
| 2025-05-21 | 8.03 | 7.94 | -0.04 | -0.50% | 7.86 | 8.04 | 25815 | 2047.37 | 1.03% |
| 2025-05-20 | 7.89 | 7.98 | 0.09 | 1.14% | 7.88 | 7.99 | 31711 | 2520.29 | 1.27% |
| 2025-05-19 | 7.84 | 7.89 | 0.08 | 1.02% | 7.78 | 7.93 | 31133 | 2450.06 | 1.24% |
| 2025-05-16 | 7.72 | 7.81 | 0.09 | 1.17% | 7.71 | 7.87 | 36860 | 2879.82 | 1.47% |
| 2025-05-15 | 7.68 | 7.72 | 0.05 | 0.65% | 7.56 | 7.75 | 37004 | 2844.25 | 1.48% |
| 2025-05-14 | 7.81 | 7.67 | -0.15 | -1.92% | 7.64 | 7.86 | 45537 | 3505.67 | 1.82% |
| 2025-05-13 | 7.90 | 7.82 | -0.04 | -0.51% | 7.73 | 8.02 | 47068 | 3674.91 | 1.88% |
| 2025-05-12 | 7.92 | 7.86 | -0.05 | -0.63% | 7.79 | 7.98 | 42164 | 3318.82 | 1.68% |
| 2025-05-09 | 7.91 | 7.91 | 0.02 | 0.25% | 7.84 | 8.00 | 51012 | 4032.23 | 2.04% |
| 2025-05-08 | 7.87 | 7.89 | 0.04 | 0.51% | 7.78 | 7.99 | 47345 | 3739.56 | 1.89% |
| 2025-05-07 | 7.95 | 7.85 | 0.00 | 0.00% | 7.80 | 7.99 | 49617 | 3923.82 | 1.98% |
| 2025-05-06 | 7.70 | 7.85 | 0.22 | 2.88% | 7.66 | 7.87 | 41329 | 3217.51 | 1.65% |
| 2025-04-30 | 7.64 | 7.63 | -0.01 | -0.13% | 7.59 | 7.75 | 30009 | 2293.40 | 1.20% |
| 2025-04-29 | 7.41 | 7.64 | 0.23 | 3.10% | 7.36 | 7.76 | 61999 | 4709.63 | 2.48% |
| 2025-04-28 | 7.45 | 7.41 | -0.10 | -1.33% | 7.21 | 7.47 | 34728 | 2555.03 | 1.39% |
| 2025-04-25 | 7.44 | 7.51 | 0.08 | 1.08% | 7.43 | 7.72 | 33766 | 2542.64 | 1.35% |
| 2025-04-24 | 7.46 | 7.43 | -0.06 | -0.80% | 7.40 | 7.61 | 32987 | 2474.00 | 1.32% |
| 2025-04-23 | 7.35 | 7.49 | 0.18 | 2.46% | 7.31 | 7.54 | 28759 | 2144.10 | 1.15% |
| 2025-04-22 | 7.27 | 7.31 | 0.06 | 0.83% | 7.21 | 7.33 | 20960 | 1524.58 | 0.84% |
| 2025-04-21 | 7.13 | 7.25 | 0.19 | 2.69% | 6.98 | 7.26 | 25120 | 1809.53 | 1.00% |
| 2025-04-18 | 7.03 | 7.06 | 0.00 | 0.00% | 6.94 | 7.11 | 25295 | 1778.30 | 1.01% |
| 2025-04-17 | 6.92 | 7.06 | 0.17 | 2.47% | 6.83 | 7.14 | 23028 | 1621.16 | 0.92% |
| 2025-04-16 | 7.10 | 6.89 | -0.21 | -2.96% | 6.75 | 7.10 | 28918 | 1994.45 | 1.16% |
| 2025-04-15 | 7.07 | 7.10 | 0.08 | 1.14% | 7.00 | 7.15 | 29807 | 2108.59 | 1.19% |
| 2025-04-14 | 7.06 | 7.02 | 0.19 | 2.78% | 6.93 | 7.15 | 30715 | 2167.43 | 1.23% |
| 2025-04-11 | 6.70 | 6.83 | 0.08 | 1.19% | 6.70 | 6.95 | 30014 | 2054.21 | 1.20% |
| 2025-04-10 | 6.70 | 6.75 | 0.22 | 3.37% | 6.70 | 6.88 | 39728 | 2698.77 | 1.59% |
| 2025-04-09 | 6.30 | 6.53 | 0.23 | 3.65% | 5.81 | 6.60 | 62160 | 3837.85 | 2.48% |
| 2025-04-08 | 6.64 | 6.30 | -0.48 | -7.08% | 6.19 | 6.71 | 81865 | 5203.80 | 3.27% |
深证大盘股票行情在线 K线走势图
