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 |
|---|
| 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% |
| 2025-11-24 | 11.21 | 11.14 | 0.09 | 0.81% | 10.99 | 11.25 | 59893 | 6662.58 | 2.39% |
| 2025-11-21 | 11.52 | 11.05 | -0.69 | -5.88% | 11.05 | 11.72 | 90835 | 10243.29 | 3.63% |
| 2025-11-20 | 11.80 | 11.74 | -0.05 | -0.42% | 11.66 | 11.99 | 66681 | 7872.68 | 2.66% |
| 2025-11-19 | 12.04 | 11.79 | -0.27 | -2.24% | 11.70 | 12.20 | 69496 | 8241.94 | 2.78% |
| 2025-11-18 | 12.31 | 12.06 | -0.23 | -1.87% | 11.96 | 12.31 | 77363 | 9349.93 | 3.09% |
| 2025-11-17 | 12.32 | 12.29 | -0.02 | -0.16% | 12.16 | 12.42 | 56215 | 6885.85 | 2.25% |
| 2025-11-14 | 12.29 | 12.31 | -0.15 | -1.20% | 12.21 | 12.48 | 76862 | 9507.55 | 3.07% |
| 2025-11-13 | 12.21 | 12.46 | 0.39 | 3.23% | 12.18 | 12.79 | 138359 | 17207.84 | 5.53% |
| 2025-11-12 | 12.26 | 12.07 | -0.20 | -1.63% | 12.00 | 12.34 | 92054 | 11169.25 | 3.68% |
| 2025-11-11 | 12.10 | 12.27 | 0.18 | 1.49% | 12.09 | 12.63 | 135543 | 16760.51 | 5.42% |
| 2025-11-10 | 12.21 | 12.09 | -0.01 | -0.08% | 12.06 | 12.25 | 62953 | 7640.16 | 2.52% |
| 2025-11-07 | 12.11 | 12.10 | -0.06 | -0.49% | 11.98 | 12.22 | 77050 | 9332.19 | 3.08% |
| 2025-11-06 | 12.34 | 12.16 | -0.20 | -1.62% | 11.97 | 12.41 | 126554 | 15345.11 | 5.06% |
| 2025-11-05 | 12.59 | 12.36 | 0.07 | 0.57% | 12.20 | 12.66 | 116104 | 14339.14 | 4.64% |
| 2025-11-04 | 12.61 | 12.29 | -0.32 | -2.54% | 12.20 | 12.61 | 102213 | 12586.40 | 4.08% |
| 2025-11-03 | 12.64 | 12.61 | -0.02 | -0.16% | 12.33 | 12.71 | 79981 | 9978.98 | 3.20% |
| 2025-10-31 | 12.45 | 12.63 | 0.21 | 1.69% | 12.42 | 12.77 | 96632 | 12237.90 | 3.86% |
| 2025-10-30 | 12.69 | 12.42 | -0.40 | -3.12% | 12.41 | 12.90 | 108633 | 13698.11 | 4.34% |
| 2025-10-29 | 12.56 | 12.82 | 0.08 | 0.63% | 12.42 | 12.84 | 122576 | 15495.08 | 4.90% |
| 2025-10-28 | 12.70 | 12.74 | -0.06 | -0.47% | 12.58 | 12.87 | 108624 | 13835.78 | 4.34% |
| 2025-10-27 | 12.88 | 12.80 | 0.04 | 0.31% | 12.68 | 13.02 | 106028 | 13604.83 | 4.24% |
| 2025-10-24 | 12.69 | 12.76 | 0.14 | 1.11% | 12.46 | 12.77 | 115138 | 14537.43 | 4.60% |
| 2025-10-23 | 12.50 | 12.62 | -0.02 | -0.16% | 12.26 | 12.65 | 154449 | 19204.44 | 6.17% |
| 2025-10-22 | 12.95 | 12.64 | -0.61 | -4.60% | 12.58 | 13.24 | 223605 | 28717.13 | 8.93% |
| 2025-10-21 | 13.11 | 13.25 | 0.05 | 0.38% | 12.97 | 13.29 | 193657 | 25521.36 | 7.74% |
| 2025-10-20 | 12.90 | 13.20 | 0.10 | 0.76% | 12.75 | 13.24 | 217827 | 28386.17 | 8.70% |
| 2025-10-17 | 12.78 | 13.10 | 0.32 | 2.50% | 12.78 | 13.77 | 261423 | 34654.57 | 10.44% |
| 2025-10-16 | 13.07 | 12.78 | -0.42 | -3.18% | 12.74 | 13.45 | 231270 | 30217.46 | 9.24% |
| 2025-10-15 | 13.01 | 13.20 | -0.17 | -1.27% | 12.70 | 13.49 | 275818 | 36049.11 | 11.02% |
| 2025-10-14 | 14.51 | 13.37 | -0.70 | -4.98% | 13.33 | 14.68 | 436181 | 60344.17 | 17.43% |
| 2025-10-13 | 13.66 | 14.07 | -0.64 | -4.35% | 13.26 | 14.36 | 493071 | 68171.55 | 19.70% |
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
深市涨幅前二十
创业板涨幅前二十
