当前位置: 爱股网 > 股票行情 > 精艺股份(002295)股票行情

精艺股份(002295)股票行情

精艺股份(002295)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	10.70	10.38	-0.22	-2.08%	10.31	10.70	34246	3581.12	1.37%
2026-03-25	10.59	10.60	0.27	2.61%	10.51	10.73	55756	5913.91	2.23%
2026-03-24	10.02	10.33	0.68	7.05%	9.78	10.35	74194	7479.95	2.96%
2026-03-23	10.28	9.65	-0.81	-7.74%	9.55	10.37	75805	7524.10	3.03%
2026-03-20	10.95	10.46	-0.39	-3.59%	10.45	11.00	45412	4826.65	1.81%
2026-03-19	11.19	10.85	-0.42	-3.73%	10.70	11.19	39901	4366.81	1.59%
2026-03-18	11.21	11.27	0.05	0.45%	11.04	11.29	36138	4034.18	1.44%
2026-03-17	11.56	11.22	-0.29	-2.52%	11.19	11.60	36485	4152.47	1.46%
2026-03-16	11.59	11.51	0.00	0.00%	11.29	11.64	39337	4504.27	1.57%
2026-03-13	11.66	11.51	-0.22	-1.88%	11.48	11.88	32538	3796.70	1.30%
2026-03-12	11.92	11.73	-0.19	-1.59%	11.66	12.11	51417	6105.44	2.05%
2026-03-11	12.12	11.92	-0.04	-0.33%	11.83	12.23	51766	6198.81	2.07%
2026-03-10	11.62	11.96	0.46	4.00%	11.54	11.96	48257	5692.40	1.93%
2026-03-09	11.53	11.50	-0.14	-1.20%	11.22	11.57	51952	5916.47	2.08%
2026-03-06	11.43	11.64	0.14	1.22%	11.30	11.65	31331	3621.82	1.25%
2026-03-05	11.60	11.50	0.15	1.32%	11.41	11.68	41386	4778.07	1.65%
2026-03-04	11.30	11.35	0.05	0.44%	11.10	11.52	54791	6218.21	2.19%
2026-03-03	11.95	11.30	-0.66	-5.52%	11.27	12.01	68422	7950.88	2.73%
2026-03-02	12.11	11.96	-0.21	-1.73%	11.69	12.11	66136	7856.29	2.64%
2026-02-27	11.92	12.17	0.19	1.59%	11.92	12.17	39379	4759.94	1.57%
2026-02-26	12.21	11.98	-0.23	-1.88%	11.94	12.30	43616	5256.46	1.74%
2026-02-25	12.00	12.21	0.27	2.26%	11.92	12.32	69438	8481.41	2.77%
2026-02-24	11.74	11.94	0.34	2.93%	11.74	12.03	56316	6726.84	2.25%
2026-02-13	11.65	11.60	-0.12	-1.02%	11.58	11.83	42460	4959.44	1.70%
2026-02-12	11.81	11.72	-0.13	-1.10%	11.65	11.93	41180	4849.11	1.65%
2026-02-11	11.91	11.85	-0.06	-0.50%	11.85	12.05	37870	4529.80	1.51%
2026-02-10	11.91	11.91	0.02	0.17%	11.82	11.96	36240	4315.28	1.45%
2026-02-09	11.78	11.89	0.21	1.80%	11.69	11.93	45599	5408.10	1.82%
2026-02-06	11.53	11.68	0.06	0.52%	11.46	11.75	42272	4926.83	1.69%
2026-02-05	11.60	11.62	-0.05	-0.43%	11.50	11.87	50738	5937.28	2.03%
2026-02-04	11.88	11.67	-0.21	-1.77%	11.59	11.98	53597	6273.28	2.14%
2026-02-03	11.66	11.88	0.22	1.89%	11.43	12.20	91937	10730.24	3.67%
2026-02-02	11.49	11.66	0.06	0.52%	10.99	11.82	83456	9632.97	3.33%
2026-01-30	12.17	11.60	-1.29	-10.01%	11.60	12.39	182690	21762.53	7.30%
2026-01-29	12.42	12.89	0.47	3.78%	12.10	13.15	234178	29795.87	9.36%
2026-01-28	12.34	12.42	0.28	2.31%	12.00	12.60	122825	15151.99	4.91%
2026-01-27	12.61	12.14	-0.68	-5.30%	11.90	12.61	131527	15989.26	5.25%
2026-01-26	12.46	12.82	0.44	3.55%	12.46	12.89	179307	22808.10	7.16%
2026-01-23	12.22	12.38	0.00	0.00%	12.13	12.43	81892	10093.86	3.27%
2026-01-22	12.39	12.38	-0.01	-0.08%	12.27	12.43	46270	5705.76	1.85%
2026-01-21	12.14	12.39	0.19	1.56%	12.06	12.39	50017	6122.07	2.00%
2026-01-20	12.57	12.20	-0.34	-2.71%	12.16	12.57	74060	9101.96	2.96%
2026-01-19	12.33	12.54	0.07	0.56%	12.15	12.56	69350	8616.69	2.77%
2026-01-16	12.36	12.47	0.12	0.97%	12.36	12.66	82426	10306.77	3.29%
2026-01-15	12.11	12.35	0.05	0.41%	12.11	12.54	75663	9366.26	3.02%
2026-01-14	12.41	12.30	-0.15	-1.20%	12.24	12.54	106985	13279.02	4.27%
2026-01-13	12.55	12.45	-0.16	-1.27%	12.29	12.71	105473	13216.82	4.21%
2026-01-12	12.71	12.61	-0.09	-0.71%	12.57	12.82	118204	14932.04	4.72%
2026-01-09	12.62	12.70	-0.10	-0.78%	12.62	12.85	97566	12416.32	3.90%
2026-01-08	12.63	12.80	0.03	0.23%	12.56	12.88	101082	12869.46	4.04%
2026-01-07	13.07	12.77	-0.42	-3.18%	12.68	13.07	144988	18560.52	5.79%
2026-01-06	13.36	13.19	0.10	0.76%	13.02	13.58	184819	24482.51	7.38%
2026-01-05	13.38	13.09	-0.23	-1.73%	13.02	13.44	181845	23891.67	7.27%
2025-12-31	12.92	13.32	0.33	2.54%	12.83	14.20	240819	32768.40	9.62%
2025-12-30	12.95	12.99	-0.44	-3.28%	12.51	13.25	173601	22412.29	6.94%
2025-12-29	14.06	13.43	-0.45	-3.24%	13.41	14.35	255690	35195.82	10.22%
2025-12-26	13.45	13.88	0.56	4.20%	13.21	14.38	346429	47669.76	13.84%
2025-12-25	13.05	13.32	0.03	0.23%	12.89	13.41	192550	25450.70	7.69%
2025-12-24	12.85	13.29	0.59	4.65%	12.54	13.90	257647	33815.16	10.29%
2025-12-23	13.22	12.70	-0.55	-4.15%	12.57	13.22	185621	23787.04	7.42%
2025-12-22	12.80	13.25	0.41	3.19%	12.65	13.40	272713	35678.77	10.90%
2025-12-19	12.72	12.84	0.08	0.63%	12.32	12.84	188903	23888.16	7.55%
2025-12-18	12.55	12.76	-0.08	-0.62%	12.49	12.90	199967	25484.48	7.99%
2025-12-17	12.23	12.84	0.79	6.56%	12.02	13.17	300970	38170.79	12.02%
2025-12-16	12.10	12.05	-0.26	-2.11%	11.80	12.88	229063	28136.30	9.15%
2025-12-15	12.02	12.31	-0.28	-2.22%	11.97	12.50	246316	30135.95	9.84%
2025-12-12	12.80	12.59	0.41	3.37%	12.51	13.40	349126	45430.95	13.95%
2025-12-11	13.03	12.18	-0.86	-6.60%	12.14	13.06	227966	28387.31	9.11%
2025-12-10	12.86	13.04	0.15	1.16%	12.75	13.28	278280	36099.16	11.12%
2025-12-09	13.41	12.89	-0.74	-5.43%	12.72	13.41	366498	47189.90	14.64%
2025-12-08	12.51	13.63	1.24	10.01%	12.20	13.63	438566	55976.82	17.52%
2025-12-05	11.22	12.39	1.13	10.04%	11.20	12.39	134567	16137.05	5.38%
2025-12-04	11.36	11.26	0.03	0.27%	11.11	11.64	99274	11238.26	3.97%
2025-12-03	11.23	11.23	-0.04	-0.35%	11.15	11.38	42888	4815.78	1.71%
2025-12-02	11.39	11.27	-0.17	-1.49%	11.10	11.44	68322	7675.75	2.73%
2025-12-01	12.00	11.44	-0.03	-0.26%	11.42	12.10	87502	10186.82	3.50%
2025-11-28	11.33	11.47	0.15	1.33%	11.25	11.48	41534	4728.17	1.66%
2025-11-27	11.37	11.32	-0.01	-0.09%	11.24	11.49	49731	5651.46	1.99%
2025-11-26	11.42	11.33	-0.04	-0.35%	11.33	11.72	63517	7287.23	2.54%
2025-11-25	11.30	11.37	0.23	2.06%	11.24	11.49	67812	7729.49	2.71%

深证大盘股票行情在线 K线走势图

精艺股份(002295)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58