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 |
|---|
| 2026-03-26 | 5.71 | 5.55 | -0.20 | -3.48% | 5.52 | 5.83 | 318194 | 17940.79 | 4.44% |
| 2026-03-25 | 5.67 | 5.75 | 0.09 | 1.59% | 5.63 | 5.81 | 397862 | 22772.19 | 5.55% |
| 2026-03-24 | 5.59 | 5.66 | 0.22 | 4.04% | 5.43 | 5.66 | 408984 | 22696.94 | 5.70% |
| 2026-03-23 | 5.86 | 5.44 | -0.52 | -8.72% | 5.36 | 5.90 | 707451 | 39714.38 | 9.86% |
| 2026-03-20 | 6.27 | 5.96 | -0.24 | -3.87% | 5.95 | 6.29 | 323670 | 19698.40 | 4.51% |
| 2026-03-19 | 6.46 | 6.20 | -0.37 | -5.63% | 6.17 | 6.48 | 278983 | 17552.64 | 3.89% |
| 2026-03-18 | 6.46 | 6.57 | 0.13 | 2.02% | 6.40 | 6.58 | 216892 | 14069.53 | 3.02% |
| 2026-03-17 | 6.63 | 6.44 | -0.19 | -2.87% | 6.43 | 6.70 | 254155 | 16587.36 | 3.54% |
| 2026-03-16 | 6.62 | 6.63 | 0.02 | 0.30% | 6.54 | 6.74 | 284381 | 18850.88 | 3.96% |
| 2026-03-13 | 6.80 | 6.61 | -0.14 | -2.07% | 6.58 | 6.81 | 299818 | 20024.05 | 4.18% |
| 2026-03-12 | 6.86 | 6.75 | -0.18 | -2.60% | 6.72 | 6.97 | 499747 | 34035.68 | 6.97% |
| 2026-03-11 | 7.04 | 6.93 | -0.02 | -0.29% | 6.91 | 7.21 | 671990 | 47214.88 | 9.37% |
| 2026-03-10 | 6.89 | 6.95 | 0.10 | 1.46% | 6.81 | 6.99 | 415891 | 28780.84 | 5.80% |
| 2026-03-09 | 6.72 | 6.85 | 0.05 | 0.74% | 6.66 | 6.87 | 520473 | 35376.30 | 7.25% |
| 2026-03-06 | 6.75 | 6.80 | 0.03 | 0.44% | 6.60 | 6.85 | 757691 | 51339.35 | 10.56% |
| 2026-03-05 | 6.28 | 6.77 | 0.62 | 10.08% | 6.25 | 6.77 | 527621 | 34643.70 | 7.35% |
| 2026-03-04 | 5.82 | 6.15 | 0.20 | 3.36% | 5.80 | 6.35 | 518846 | 31436.51 | 7.23% |
| 2026-03-03 | 6.52 | 5.95 | -0.56 | -8.60% | 5.94 | 6.55 | 565594 | 34954.04 | 7.88% |
| 2026-03-02 | 6.64 | 6.51 | -0.21 | -3.13% | 6.47 | 6.71 | 425254 | 27873.30 | 5.93% |
| 2026-02-27 | 6.78 | 6.72 | -0.11 | -1.61% | 6.68 | 6.82 | 471517 | 31715.12 | 6.57% |
| 2026-02-26 | 6.91 | 6.83 | -0.15 | -2.15% | 6.78 | 6.97 | 571478 | 39109.96 | 7.97% |
| 2026-02-25 | 6.79 | 6.98 | 0.20 | 2.95% | 6.71 | 7.15 | 846848 | 59302.13 | 11.80% |
| 2026-02-24 | 6.95 | 6.78 | 0.06 | 0.89% | 6.74 | 7.02 | 801971 | 54639.37 | 11.18% |
| 2026-02-13 | 6.71 | 6.72 | 0.01 | 0.15% | 6.56 | 6.98 | 1498134 | 101545.77 | 20.88% |
| 2026-02-12 | 6.10 | 6.71 | 0.61 | 10.00% | 6.09 | 6.71 | 1205331 | 79370.46 | 16.80% |
| 2026-02-11 | 6.10 | 6.10 | 0.00 | 0.00% | 6.04 | 6.23 | 247190 | 15154.67 | 3.45% |
| 2026-02-10 | 6.10 | 6.10 | 0.00 | 0.00% | 6.05 | 6.14 | 155098 | 9471.75 | 2.16% |
| 2026-02-09 | 5.99 | 6.10 | 0.15 | 2.52% | 5.99 | 6.10 | 177100 | 10746.53 | 2.47% |
| 2026-02-06 | 5.90 | 5.95 | 0.08 | 1.36% | 5.82 | 5.99 | 147864 | 8779.17 | 2.06% |
| 2026-02-05 | 5.91 | 5.87 | -0.08 | -1.34% | 5.87 | 5.95 | 111260 | 6563.92 | 1.55% |
| 2026-02-04 | 5.88 | 5.95 | 0.06 | 1.02% | 5.83 | 5.95 | 120521 | 7131.41 | 1.68% |
| 2026-02-03 | 5.83 | 5.89 | 0.10 | 1.73% | 5.79 | 5.89 | 116767 | 6834.66 | 1.63% |
| 2026-02-02 | 5.89 | 5.79 | -0.11 | -1.86% | 5.77 | 5.94 | 176483 | 10318.17 | 2.46% |
| 2026-01-30 | 5.89 | 5.90 | -0.04 | -0.67% | 5.81 | 5.97 | 188486 | 11083.34 | 2.63% |
| 2026-01-29 | 5.98 | 5.94 | -0.05 | -0.83% | 5.87 | 6.05 | 193217 | 11528.10 | 2.69% |
| 2026-01-28 | 6.15 | 5.99 | -0.20 | -3.23% | 5.98 | 6.19 | 334017 | 20140.96 | 4.66% |
| 2026-01-27 | 6.20 | 6.19 | -0.04 | -0.64% | 5.98 | 6.24 | 278803 | 17006.01 | 3.89% |
| 2026-01-26 | 6.47 | 6.23 | -0.23 | -3.56% | 6.16 | 6.49 | 368190 | 23111.20 | 5.13% |
| 2026-01-23 | 6.37 | 6.46 | 0.10 | 1.57% | 6.35 | 6.47 | 324281 | 20834.84 | 4.52% |
| 2026-01-22 | 6.28 | 6.36 | 0.08 | 1.27% | 6.26 | 6.42 | 285075 | 18128.23 | 3.97% |
| 2026-01-21 | 6.17 | 6.28 | 0.06 | 0.96% | 6.14 | 6.29 | 163823 | 10218.90 | 2.28% |
| 2026-01-20 | 6.35 | 6.22 | -0.12 | -1.89% | 6.17 | 6.39 | 268650 | 16804.79 | 3.74% |
| 2026-01-19 | 6.23 | 6.34 | 0.10 | 1.60% | 6.20 | 6.34 | 258472 | 16239.91 | 3.60% |
| 2026-01-16 | 6.19 | 6.24 | 0.08 | 1.30% | 6.12 | 6.25 | 235436 | 14569.54 | 3.28% |
| 2026-01-15 | 6.20 | 6.16 | -0.09 | -1.44% | 6.11 | 6.27 | 219796 | 13556.50 | 3.06% |
| 2026-01-14 | 6.27 | 6.25 | -0.03 | -0.48% | 6.15 | 6.35 | 353009 | 22137.21 | 4.92% |
| 2026-01-13 | 6.47 | 6.28 | -0.22 | -3.38% | 6.25 | 6.50 | 377407 | 23902.09 | 5.26% |
| 2026-01-12 | 6.40 | 6.50 | 0.14 | 2.20% | 6.36 | 6.53 | 458485 | 29573.70 | 6.39% |
| 2026-01-09 | 6.40 | 6.36 | -0.04 | -0.63% | 6.30 | 6.42 | 326206 | 20721.20 | 4.55% |
| 2026-01-08 | 6.16 | 6.40 | 0.22 | 3.56% | 6.16 | 6.47 | 433527 | 27570.22 | 6.04% |
| 2026-01-07 | 6.27 | 6.18 | -0.08 | -1.28% | 6.16 | 6.30 | 244250 | 15182.16 | 3.40% |
| 2026-01-06 | 6.22 | 6.26 | 0.03 | 0.48% | 6.20 | 6.28 | 272188 | 16997.66 | 3.79% |
| 2026-01-05 | 6.25 | 6.23 | -0.07 | -1.11% | 6.19 | 6.29 | 307758 | 19122.11 | 4.29% |
| 2025-12-31 | 6.35 | 6.30 | -0.02 | -0.32% | 6.27 | 6.41 | 325245 | 20528.53 | 4.53% |
| 2025-12-30 | 6.25 | 6.32 | 0.04 | 0.64% | 6.20 | 6.40 | 442981 | 27931.61 | 6.17% |
| 2025-12-29 | 6.16 | 6.28 | 0.11 | 1.78% | 6.14 | 6.28 | 319998 | 19905.72 | 4.46% |
| 2025-12-26 | 6.25 | 6.17 | -0.08 | -1.28% | 6.11 | 6.27 | 330945 | 20482.59 | 4.61% |
| 2025-12-25 | 6.02 | 6.25 | 0.23 | 3.82% | 6.02 | 6.30 | 477469 | 29563.67 | 6.66% |
| 2025-12-24 | 5.90 | 6.02 | 0.13 | 2.21% | 5.89 | 6.04 | 179673 | 10756.17 | 2.50% |
| 2025-12-23 | 6.01 | 5.89 | -0.15 | -2.48% | 5.87 | 6.03 | 204708 | 12145.05 | 2.85% |
| 2025-12-22 | 6.03 | 6.04 | 0.02 | 0.33% | 6.01 | 6.10 | 202728 | 12259.97 | 2.83% |
| 2025-12-19 | 5.93 | 6.02 | 0.09 | 1.52% | 5.93 | 6.10 | 227399 | 13668.67 | 3.17% |
| 2025-12-18 | 5.85 | 5.93 | 0.04 | 0.68% | 5.81 | 5.97 | 219272 | 12996.98 | 3.06% |
| 2025-12-17 | 6.01 | 5.89 | -0.11 | -1.83% | 5.74 | 6.05 | 379872 | 22246.67 | 5.29% |
| 2025-12-16 | 6.19 | 6.00 | -0.24 | -3.85% | 6.00 | 6.22 | 319483 | 19336.34 | 4.45% |
| 2025-12-15 | 6.20 | 6.24 | 0.00 | 0.00% | 6.10 | 6.31 | 285057 | 17752.26 | 3.97% |
| 2025-12-12 | 6.10 | 6.24 | 0.10 | 1.63% | 6.02 | 6.32 | 367898 | 22850.07 | 5.13% |
| 2025-12-11 | 6.33 | 6.14 | -0.19 | -3.00% | 6.13 | 6.46 | 414490 | 25869.59 | 5.78% |
| 2025-12-10 | 6.42 | 6.33 | -0.08 | -1.25% | 6.27 | 6.51 | 461588 | 29337.95 | 6.43% |
| 2025-12-09 | 6.51 | 6.41 | -0.18 | -2.73% | 6.41 | 6.59 | 616645 | 39973.21 | 8.60% |
| 2025-12-08 | 6.62 | 6.59 | -0.03 | -0.45% | 6.51 | 6.71 | 1055531 | 69681.29 | 14.71% |
| 2025-12-05 | 6.99 | 6.62 | 0.22 | 3.44% | 6.49 | 6.99 | 1575428 | 105549.34 | 21.96% |
| 2025-12-04 | 6.01 | 6.40 | 0.58 | 9.97% | 6.01 | 6.40 | 535194 | 33865.75 | 7.46% |
| 2025-12-03 | 5.90 | 5.82 | -0.07 | -1.19% | 5.78 | 5.92 | 124856 | 7264.86 | 1.74% |
| 2025-12-02 | 5.97 | 5.89 | -0.09 | -1.51% | 5.87 | 5.98 | 131054 | 7726.61 | 1.83% |
| 2025-12-01 | 5.93 | 5.98 | 0.07 | 1.18% | 5.92 | 6.02 | 160093 | 9581.57 | 2.23% |
| 2025-11-28 | 5.85 | 5.91 | 0.06 | 1.03% | 5.81 | 5.92 | 108618 | 6370.30 | 1.51% |
| 2025-11-27 | 5.90 | 5.85 | -0.05 | -0.85% | 5.84 | 5.92 | 112808 | 6637.41 | 1.57% |
| 2025-11-26 | 5.94 | 5.90 | -0.06 | -1.01% | 5.90 | 6.00 | 124842 | 7413.40 | 1.74% |
| 2025-11-25 | 5.97 | 5.96 | 0.01 | 0.17% | 5.90 | 6.01 | 143282 | 8538.69 | 2.00% |
深证大盘股票行情在线 K线走势图
日发精机(002520)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
