日发精机(002520)股票行情
日发精机(002520)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 |
|---|
| 2025-07-31 | 6.54 | 6.43 | -0.11 | -1.68% | 6.40 | 6.58 | 308810 | 20056.24 | 4.30% |
| 2025-07-30 | 6.67 | 6.54 | -0.14 | -2.10% | 6.48 | 6.67 | 365244 | 23941.25 | 5.09% |
| 2025-07-29 | 6.72 | 6.68 | -0.12 | -1.76% | 6.60 | 6.79 | 470759 | 31498.58 | 6.56% |
| 2025-07-28 | 6.68 | 6.80 | 0.19 | 2.87% | 6.64 | 7.00 | 854742 | 58036.70 | 11.91% |
| 2025-07-25 | 6.59 | 6.61 | 0.02 | 0.30% | 6.47 | 6.61 | 309311 | 20261.82 | 4.31% |
| 2025-07-24 | 6.50 | 6.59 | 0.08 | 1.23% | 6.49 | 6.60 | 277369 | 18207.96 | 3.87% |
| 2025-07-23 | 6.62 | 6.51 | -0.16 | -2.40% | 6.47 | 6.65 | 383721 | 25073.74 | 5.35% |
| 2025-07-22 | 6.74 | 6.67 | -0.08 | -1.19% | 6.62 | 6.77 | 463431 | 30925.40 | 6.46% |
| 2025-07-21 | 6.64 | 6.75 | 0.13 | 1.96% | 6.62 | 6.75 | 550619 | 36844.86 | 7.67% |
| 2025-07-18 | 6.67 | 6.62 | -0.07 | -1.05% | 6.56 | 6.72 | 513103 | 33935.46 | 7.15% |
| 2025-07-17 | 6.66 | 6.69 | 0.03 | 0.45% | 6.58 | 6.81 | 659482 | 44150.20 | 9.19% |
| 2025-07-16 | 6.57 | 6.66 | 0.03 | 0.45% | 6.55 | 6.75 | 742185 | 49339.43 | 10.34% |
| 2025-07-15 | 6.52 | 6.63 | -0.61 | -8.43% | 6.52 | 6.85 | 1347394 | 89722.10 | 18.78% |
| 2025-07-14 | 7.01 | 7.24 | 0.28 | 4.02% | 6.97 | 7.35 | 1575583 | 113011.27 | 21.96% |
| 2025-07-11 | 6.99 | 6.96 | -0.16 | -2.25% | 6.81 | 7.17 | 1340583 | 93052.48 | 18.69% |
| 2025-07-10 | 7.40 | 7.12 | -0.29 | -3.91% | 7.00 | 7.60 | 2120592 | 153067.62 | 29.56% |
| 2025-07-09 | 6.81 | 7.41 | 0.67 | 9.94% | 6.81 | 7.41 | 1654524 | 119906.73 | 23.06% |
| 2025-07-08 | 6.15 | 6.74 | 0.61 | 9.95% | 6.14 | 6.74 | 1083153 | 70960.02 | 15.10% |
| 2025-07-07 | 6.13 | 6.13 | 0.01 | 0.16% | 6.03 | 6.15 | 176545 | 10796.30 | 2.46% |
| 2025-07-04 | 6.00 | 6.12 | -0.19 | -3.01% | 5.96 | 6.20 | 350486 | 21389.44 | 4.89% |
| 2025-07-03 | 6.33 | 6.31 | -0.02 | -0.32% | 6.25 | 6.36 | 182561 | 11483.97 | 2.54% |
| 2025-07-02 | 6.39 | 6.33 | -0.11 | -1.71% | 6.25 | 6.42 | 292248 | 18483.53 | 4.07% |
| 2025-07-01 | 6.37 | 6.44 | 0.05 | 0.78% | 6.31 | 6.56 | 467490 | 30169.44 | 6.52% |
| 2025-06-30 | 6.18 | 6.39 | 0.21 | 3.40% | 6.18 | 6.44 | 479440 | 30504.38 | 6.68% |
| 2025-06-27 | 6.14 | 6.18 | 0.02 | 0.32% | 6.13 | 6.29 | 250771 | 15585.84 | 3.50% |
| 2025-06-26 | 6.20 | 6.16 | -0.06 | -0.96% | 6.15 | 6.29 | 298962 | 18588.47 | 4.17% |
| 2025-06-25 | 6.19 | 6.22 | 0.04 | 0.65% | 6.12 | 6.25 | 301683 | 18640.06 | 4.20% |
| 2025-06-24 | 5.96 | 6.18 | 0.22 | 3.69% | 5.96 | 6.22 | 333052 | 20430.04 | 4.64% |
| 2025-06-23 | 5.78 | 5.96 | 0.11 | 1.88% | 5.76 | 5.97 | 187569 | 11081.54 | 2.61% |
| 2025-06-20 | 5.88 | 5.85 | -0.13 | -2.17% | 5.73 | 5.98 | 311890 | 18274.85 | 4.35% |
| 2025-06-19 | 6.11 | 5.98 | -0.13 | -2.13% | 5.95 | 6.12 | 269709 | 16241.61 | 3.76% |
| 2025-06-18 | 6.11 | 6.11 | -0.04 | -0.65% | 6.05 | 6.15 | 227499 | 13863.31 | 3.17% |
| 2025-06-17 | 6.12 | 6.15 | 0.03 | 0.49% | 6.11 | 6.24 | 190653 | 11761.76 | 2.66% |
| 2025-06-16 | 6.06 | 6.12 | 0.02 | 0.33% | 6.03 | 6.16 | 160834 | 9848.56 | 2.24% |
| 2025-06-13 | 6.26 | 6.10 | -0.15 | -2.40% | 6.09 | 6.26 | 241727 | 14855.71 | 3.37% |
| 2025-06-12 | 6.27 | 6.25 | -0.06 | -0.95% | 6.23 | 6.33 | 167409 | 10496.99 | 2.33% |
| 2025-06-11 | 6.23 | 6.31 | 0.05 | 0.80% | 6.23 | 6.35 | 213028 | 13446.23 | 2.97% |
| 2025-06-10 | 6.39 | 6.26 | -0.13 | -2.03% | 6.15 | 6.41 | 351223 | 21998.30 | 4.90% |
| 2025-06-09 | 6.35 | 6.39 | 0.07 | 1.11% | 6.30 | 6.52 | 322076 | 20727.22 | 4.49% |
| 2025-06-06 | 6.42 | 6.32 | -0.11 | -1.71% | 6.30 | 6.45 | 253838 | 16081.86 | 3.54% |
| 2025-06-05 | 6.35 | 6.43 | 0.06 | 0.94% | 6.25 | 6.45 | 328955 | 20975.50 | 4.59% |
| 2025-06-04 | 6.39 | 6.37 | 0.01 | 0.16% | 6.35 | 6.46 | 260350 | 16640.29 | 3.63% |
| 2025-06-03 | 6.29 | 6.36 | -0.05 | -0.78% | 6.26 | 6.43 | 314168 | 19973.81 | 4.38% |
| 2025-05-30 | 6.88 | 6.41 | -0.47 | -6.83% | 6.40 | 6.88 | 692874 | 45297.48 | 9.66% |
| 2025-05-29 | 6.80 | 6.88 | 0.04 | 0.58% | 6.76 | 6.95 | 430773 | 29697.34 | 6.00% |
| 2025-05-28 | 6.81 | 6.84 | -0.01 | -0.15% | 6.75 | 6.98 | 482498 | 33129.47 | 6.73% |
| 2025-05-27 | 6.80 | 6.85 | -0.01 | -0.15% | 6.66 | 6.93 | 407954 | 27721.45 | 5.69% |
| 2025-05-26 | 6.72 | 6.86 | 0.12 | 1.78% | 6.65 | 6.89 | 440567 | 30013.96 | 6.14% |
| 2025-05-23 | 6.89 | 6.74 | -0.21 | -3.02% | 6.72 | 6.99 | 537847 | 36807.51 | 7.50% |
| 2025-05-22 | 6.97 | 6.95 | -0.06 | -0.86% | 6.91 | 7.17 | 568346 | 39814.38 | 7.92% |
| 2025-05-21 | 7.13 | 7.01 | -0.22 | -3.04% | 6.99 | 7.22 | 748924 | 52869.96 | 10.44% |
| 2025-05-20 | 7.30 | 7.23 | -0.24 | -3.21% | 7.16 | 7.70 | 1174646 | 86134.63 | 16.37% |
| 2025-05-19 | 7.40 | 7.47 | 0.21 | 2.89% | 7.22 | 7.61 | 1782022 | 132128.11 | 24.84% |
| 2025-05-16 | 6.54 | 7.26 | 0.66 | 10.00% | 6.51 | 7.26 | 1787318 | 127149.17 | 24.91% |
| 2025-05-15 | 6.67 | 6.60 | -0.13 | -1.93% | 6.55 | 6.74 | 433802 | 28655.61 | 6.05% |
| 2025-05-14 | 6.77 | 6.73 | -0.15 | -2.18% | 6.69 | 6.93 | 608799 | 41096.86 | 8.49% |
| 2025-05-13 | 6.82 | 6.88 | 0.13 | 1.93% | 6.71 | 6.93 | 820779 | 55895.32 | 11.44% |
| 2025-05-12 | 6.50 | 6.75 | 0.27 | 4.17% | 6.46 | 6.80 | 778080 | 52064.41 | 10.85% |
| 2025-05-09 | 6.57 | 6.48 | -0.19 | -2.85% | 6.45 | 6.81 | 1013840 | 66837.53 | 14.13% |
| 2025-05-08 | 6.16 | 6.67 | 0.48 | 7.75% | 6.15 | 6.81 | 1364760 | 90237.42 | 19.02% |
| 2025-05-07 | 6.25 | 6.19 | 0.04 | 0.65% | 6.09 | 6.29 | 473977 | 29253.84 | 6.61% |
| 2025-05-06 | 5.93 | 6.15 | 0.27 | 4.59% | 5.93 | 6.17 | 482152 | 29348.63 | 6.72% |
| 2025-04-30 | 5.71 | 5.88 | 0.24 | 4.26% | 5.66 | 5.98 | 466116 | 27191.21 | 6.50% |
| 2025-04-29 | 5.46 | 5.64 | 0.13 | 2.36% | 5.40 | 5.68 | 308206 | 17273.40 | 4.30% |
| 2025-04-28 | 5.70 | 5.51 | -0.16 | -2.82% | 5.50 | 5.72 | 275740 | 15307.51 | 3.84% |
| 2025-04-25 | 5.76 | 5.67 | -0.08 | -1.39% | 5.62 | 5.80 | 357522 | 20337.38 | 4.98% |
| 2025-04-24 | 5.93 | 5.75 | -0.18 | -3.04% | 5.75 | 6.09 | 460930 | 27025.85 | 6.42% |
| 2025-04-23 | 5.67 | 5.93 | 0.30 | 5.33% | 5.67 | 6.10 | 680799 | 40171.46 | 9.49% |
| 2025-04-22 | 5.71 | 5.63 | -0.11 | -1.92% | 5.61 | 5.75 | 264647 | 14970.57 | 3.69% |
| 2025-04-21 | 5.55 | 5.74 | 0.15 | 2.68% | 5.51 | 5.74 | 342597 | 19381.97 | 4.78% |
| 2025-04-18 | 5.58 | 5.59 | -0.02 | -0.36% | 5.53 | 5.67 | 262018 | 14618.47 | 3.65% |
| 2025-04-17 | 5.68 | 5.61 | -0.08 | -1.41% | 5.60 | 5.78 | 317047 | 18036.15 | 4.42% |
| 2025-04-16 | 6.00 | 5.69 | -0.29 | -4.85% | 5.63 | 6.00 | 483727 | 27893.12 | 6.74% |
| 2025-04-15 | 5.84 | 5.98 | 0.13 | 2.22% | 5.75 | 6.06 | 545083 | 32242.21 | 7.60% |
| 2025-04-14 | 5.80 | 5.85 | 0.11 | 1.92% | 5.80 | 6.00 | 496144 | 29225.71 | 6.92% |
| 2025-04-11 | 5.48 | 5.74 | 0.14 | 2.50% | 5.45 | 5.83 | 591342 | 33831.55 | 8.24% |
| 2025-04-10 | 5.61 | 5.60 | 0.10 | 1.82% | 5.54 | 5.79 | 648446 | 36819.89 | 9.04% |
| 2025-04-09 | 5.12 | 5.50 | 0.24 | 4.56% | 4.73 | 5.72 | 793271 | 40899.29 | 11.06% |
| 2025-04-08 | 5.19 | 5.26 | -0.46 | -8.04% | 5.15 | 5.59 | 727956 | 38441.96 | 10.15% |
| 2025-04-07 | 5.72 | 5.72 | -0.64 | -10.06% | 5.72 | 5.93 | 198238 | 11388.90 | 2.76% |
深证大盘股票行情在线 K线走势图
