田中精机(300461)股票行情
田中精机(300461)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 | 46.20 | 46.36 | 0.22 | 0.48% | 45.00 | 48.30 | 73037 | 34073.74 | 5.08% | 16.00 |
| 2026-03-25 | 43.10 | 46.14 | 3.24 | 7.55% | 43.10 | 48.30 | 123727 | 56606.27 | 8.61% | 0.00 |
| 2026-03-24 | 44.20 | 42.90 | 0.36 | 0.85% | 41.22 | 44.20 | 70358 | 29958.47 | 4.90% | 0.00 |
| 2026-03-23 | 44.00 | 42.54 | -2.38 | -5.30% | 42.01 | 45.00 | 85885 | 37093.10 | 5.98% | 0.00 |
| 2026-03-20 | 44.07 | 44.92 | 0.57 | 1.29% | 40.61 | 48.11 | 160919 | 71185.59 | 11.20% | 0.00 |
| 2026-03-19 | 49.89 | 44.35 | -6.45 | -12.70% | 43.58 | 49.89 | 152905 | 70440.90 | 10.64% | 21.00 |
| 2026-03-18 | 53.94 | 50.80 | -3.20 | -5.93% | 50.55 | 55.55 | 111515 | 57929.21 | 7.76% | 1.00 |
| 2026-03-17 | 53.90 | 54.00 | 1.60 | 3.05% | 53.00 | 60.65 | 151635 | 86571.38 | 10.55% | 0.00 |
| 2026-03-16 | 59.29 | 52.40 | -6.89 | -11.62% | 50.65 | 59.87 | 114392 | 61534.16 | 7.96% | 0.00 |
| 2026-03-13 | 58.04 | 59.29 | 0.69 | 1.18% | 56.01 | 61.50 | 73270 | 43672.16 | 5.10% | 2.00 |
| 2026-03-12 | 56.34 | 58.60 | 2.10 | 3.72% | 56.00 | 64.00 | 103692 | 61875.56 | 7.22% | 5.00 |
| 2026-03-11 | 56.30 | 56.50 | -0.22 | -0.39% | 54.50 | 58.25 | 63834 | 36053.24 | 4.44% | 9.00 |
| 2026-03-10 | 57.01 | 56.72 | 0.38 | 0.67% | 56.01 | 59.47 | 101193 | 58518.04 | 7.04% | 10.00 |
| 2026-03-09 | 59.00 | 56.34 | -4.91 | -8.02% | 53.29 | 60.77 | 109370 | 61953.04 | 7.61% | 41.00 |
| 2026-03-06 | 56.99 | 61.25 | 5.30 | 9.47% | 55.04 | 61.27 | 80250 | 46346.93 | 5.58% | 7.00 |
| 2026-03-05 | 54.00 | 55.95 | 2.45 | 4.58% | 53.50 | 57.58 | 72031 | 39960.58 | 5.01% | 0.00 |
| 2026-03-04 | 52.04 | 53.50 | 1.50 | 2.88% | 51.51 | 53.99 | 43565 | 23047.23 | 3.03% | 14.00 |
| 2026-03-03 | 55.58 | 52.00 | -2.43 | -4.46% | 50.80 | 55.68 | 51910 | 27331.25 | 3.61% | 0.00 |
| 2026-03-02 | 52.76 | 54.43 | 1.13 | 2.12% | 50.82 | 56.68 | 52214 | 28257.36 | 3.63% | 1.00 |
| 2026-02-27 | 56.61 | 53.30 | -2.20 | -3.96% | 52.20 | 56.99 | 54480 | 29314.23 | 3.79% | 1.00 |
| 2026-02-26 | 57.51 | 55.50 | -2.01 | -3.50% | 47.66 | 58.28 | 95083 | 51763.48 | 6.62% | 1.00 |
| 2026-02-25 | 56.84 | 57.51 | 1.07 | 1.90% | 54.90 | 57.94 | 106968 | 60409.26 | 7.44% | 12.00 |
| 2026-02-24 | 56.77 | 56.44 | 1.74 | 3.18% | 55.03 | 59.00 | 114022 | 65258.11 | 7.93% | 2.00 |
| 2026-02-13 | 54.00 | 54.70 | 2.00 | 3.80% | 51.87 | 57.17 | 109260 | 59484.21 | 7.60% | 2.00 |
| 2026-02-12 | 53.11 | 52.70 | -1.52 | -2.80% | 52.18 | 55.50 | 136723 | 73164.10 | 9.51% | 5.00 |
| 2026-02-11 | 50.17 | 54.22 | 5.30 | 10.83% | 49.00 | 55.43 | 149466 | 80567.04 | 10.40% | 0.00 |
| 2026-02-10 | 48.41 | 48.92 | 0.22 | 0.45% | 46.09 | 50.20 | 154212 | 74349.63 | 10.73% | 0.00 |
| 2026-02-09 | 52.24 | 48.70 | -1.87 | -3.70% | 48.34 | 52.99 | 183510 | 92165.31 | 12.77% | 3.00 |
| 2026-02-06 | 44.26 | 50.57 | 8.43 | 20.00% | 44.26 | 50.57 | 156999 | 75188.34 | 10.93% | 0.00 |
| 2026-02-05 | 41.35 | 42.14 | 7.02 | 19.99% | 40.99 | 42.14 | 42485 | 17757.71 | 2.96% | 0.00 |
| 2026-02-04 | 40.73 | 35.12 | -4.47 | -11.29% | 35.12 | 43.44 | 130412 | 53977.41 | 9.08% | 67.00 |
| 2026-02-03 | 38.23 | 39.59 | 1.73 | 4.57% | 38.23 | 40.94 | 132825 | 52558.82 | 9.24% | 9.00 |
| 2026-02-02 | 35.13 | 37.86 | 3.55 | 10.35% | 35.13 | 39.71 | 118811 | 45222.89 | 8.27% | 0.00 |
| 2026-01-30 | 34.51 | 34.31 | -0.19 | -0.55% | 31.76 | 35.50 | 105199 | 35181.13 | 7.32% | 0.00 |
| 2026-01-29 | 35.18 | 34.50 | -0.42 | -1.20% | 33.80 | 36.44 | 100000 | 34956.17 | 6.96% | 0.00 |
| 2026-01-28 | 37.15 | 34.92 | 0.10 | 0.29% | 33.59 | 37.46 | 151560 | 53059.93 | 10.55% | 18.00 |
| 2026-01-27 | 30.91 | 34.82 | 2.50 | 7.74% | 30.85 | 37.10 | 256375 | 87044.46 | 17.84% | 0.00 |
| 2026-01-26 | 29.39 | 32.32 | 5.00 | 18.30% | 29.00 | 32.78 | 306459 | 97455.31 | 21.33% | 1.00 |
| 2026-01-23 | 23.41 | 27.32 | 3.86 | 16.45% | 23.23 | 27.68 | 193039 | 49304.39 | 13.43% | 2.00 |
| 2026-01-22 | 22.53 | 23.46 | 0.92 | 4.08% | 22.16 | 23.85 | 96714 | 22290.64 | 6.73% | 9.00 |
| 2026-01-21 | 22.68 | 22.54 | 0.07 | 0.31% | 22.06 | 23.18 | 76066 | 17159.04 | 5.29% | 0.00 |
| 2026-01-20 | 22.14 | 22.47 | -0.28 | -1.23% | 22.14 | 23.65 | 133986 | 30499.52 | 9.32% | 0.00 |
| 2026-01-19 | 20.23 | 22.75 | 2.31 | 11.30% | 19.92 | 23.99 | 158068 | 34548.04 | 11.00% | 0.00 |
| 2026-01-16 | 19.90 | 20.44 | 0.59 | 2.97% | 19.68 | 20.45 | 39164 | 7877.98 | 2.73% | 0.00 |
| 2026-01-15 | 19.90 | 19.85 | 0.01 | 0.05% | 19.61 | 19.99 | 23520 | 4650.27 | 1.64% | 0.00 |
| 2026-01-14 | 19.78 | 19.84 | 0.07 | 0.35% | 19.50 | 20.25 | 39111 | 7798.55 | 2.72% | 0.00 |
| 2026-01-13 | 19.82 | 19.77 | -0.07 | -0.35% | 19.48 | 20.10 | 34913 | 6927.16 | 2.43% | 0.00 |
| 2026-01-12 | 19.58 | 19.84 | 0.25 | 1.28% | 19.50 | 20.03 | 31065 | 6145.67 | 2.16% | 0.00 |
| 2026-01-09 | 19.50 | 19.59 | 0.09 | 0.46% | 19.24 | 19.66 | 33213 | 6458.79 | 2.31% | 0.00 |
| 2026-01-08 | 18.86 | 19.50 | 0.63 | 3.34% | 18.86 | 19.68 | 32849 | 6375.61 | 2.29% | 0.00 |
| 2026-01-07 | 19.27 | 18.87 | -0.58 | -2.98% | 18.83 | 19.40 | 37533 | 7151.43 | 2.61% | 1.00 |
| 2026-01-06 | 19.29 | 19.45 | 0.21 | 1.09% | 19.17 | 19.87 | 41572 | 8110.83 | 2.89% | 0.00 |
| 2026-01-05 | 19.04 | 19.24 | 0.16 | 0.84% | 18.98 | 19.36 | 18179 | 3496.53 | 1.27% | 0.00 |
| 2025-12-31 | 19.03 | 19.08 | 0.07 | 0.37% | 18.77 | 19.28 | 16011 | 3038.25 | 1.11% | 0.00 |
| 2025-12-30 | 19.10 | 19.01 | -0.12 | -0.63% | 18.87 | 19.27 | 18233 | 3476.26 | 1.27% | 0.00 |
| 2025-12-29 | 19.28 | 19.13 | -0.11 | -0.57% | 18.99 | 19.37 | 15491 | 2962.23 | 1.08% | 0.00 |
| 2025-12-26 | 19.83 | 19.24 | -0.60 | -3.02% | 19.23 | 19.83 | 20349 | 3960.27 | 1.42% | 0.00 |
| 2025-12-25 | 19.45 | 19.84 | 0.41 | 2.11% | 19.31 | 19.90 | 16935 | 3325.85 | 1.18% | 6.00 |
| 2025-12-24 | 19.38 | 19.43 | 0.13 | 0.67% | 19.11 | 19.60 | 14520 | 2817.09 | 1.01% | 0.00 |
| 2025-12-23 | 19.36 | 19.30 | 0.01 | 0.05% | 19.11 | 19.44 | 18461 | 3557.54 | 1.28% | 0.00 |
| 2025-12-22 | 19.32 | 19.29 | 0.01 | 0.05% | 19.26 | 19.64 | 19880 | 3857.41 | 1.38% | 0.00 |
| 2025-12-19 | 19.17 | 19.28 | 0.11 | 0.57% | 19.17 | 19.50 | 15268 | 2952.34 | 1.06% | 0.00 |
| 2025-12-18 | 18.96 | 19.17 | 0.07 | 0.37% | 18.78 | 19.42 | 15826 | 3047.34 | 1.39% | 0.00 |
| 2025-12-17 | 19.41 | 19.10 | -0.18 | -0.93% | 18.58 | 19.45 | 29261 | 5521.98 | 2.57% | 0.00 |
| 2025-12-16 | 19.83 | 19.28 | -0.64 | -3.21% | 19.28 | 19.94 | 21230 | 4130.96 | 1.86% | 0.00 |
| 2025-12-15 | 19.80 | 19.92 | -0.01 | -0.05% | 19.42 | 20.05 | 22622 | 4484.03 | 1.98% | 0.00 |
| 2025-12-12 | 20.41 | 19.93 | -0.48 | -2.35% | 19.88 | 20.65 | 27118 | 5498.65 | 2.38% | 0.00 |
| 2025-12-11 | 20.80 | 20.41 | -0.45 | -2.16% | 20.40 | 21.08 | 29093 | 6021.95 | 2.55% | 0.00 |
| 2025-12-10 | 20.77 | 20.86 | 0.17 | 0.82% | 20.55 | 21.12 | 29659 | 6185.08 | 2.60% | 0.00 |
| 2025-12-09 | 20.88 | 20.69 | -0.19 | -0.91% | 20.58 | 21.00 | 18160 | 3778.75 | 1.59% | 0.00 |
| 2025-12-08 | 20.84 | 20.88 | 0.13 | 0.63% | 20.74 | 20.99 | 19668 | 4110.95 | 1.73% | 0.00 |
| 2025-12-05 | 20.09 | 20.75 | 0.50 | 2.47% | 20.09 | 20.78 | 19423 | 3987.33 | 1.70% | 0.00 |
| 2025-12-04 | 20.29 | 20.25 | -0.01 | -0.05% | 19.94 | 20.46 | 15223 | 3079.70 | 1.34% | 0.00 |
| 2025-12-03 | 20.67 | 20.26 | -0.32 | -1.55% | 20.12 | 20.67 | 14332 | 2907.16 | 1.26% | 0.00 |
| 2025-12-02 | 20.72 | 20.58 | -0.22 | -1.06% | 20.56 | 20.89 | 16293 | 3365.94 | 1.43% | 0.00 |
| 2025-12-01 | 20.84 | 20.80 | 0.03 | 0.14% | 20.64 | 21.04 | 25496 | 5315.83 | 2.24% | 84.00 |
| 2025-11-28 | 20.18 | 20.77 | 0.59 | 2.92% | 20.08 | 20.85 | 26428 | 5425.67 | 2.32% | 0.00 |
| 2025-11-27 | 20.02 | 20.18 | 0.01 | 0.05% | 19.90 | 20.40 | 12288 | 2484.24 | 1.08% | 0.00 |
| 2025-11-26 | 20.25 | 20.17 | -0.11 | -0.54% | 20.04 | 20.63 | 19592 | 3985.24 | 1.72% | 0.00 |
| 2025-11-25 | 20.11 | 20.28 | 0.30 | 1.50% | 19.90 | 20.50 | 22216 | 4510.50 | 1.95% | 0.00 |
深证大盘股票行情在线 K线走势图
田中精机(300461)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
