田中精机(300461)股票行情 田中精机股票行情 300461股票行情_爱股网
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 |
|---|
| 2025-10-27 | 19.71 | 19.33 | -0.40 | -2.03% | 19.18 | 19.90 | 52998 | 10256.26 | 4.65% | 0.00 |
| 2025-10-24 | 19.10 | 19.73 | 0.63 | 3.30% | 19.08 | 21.58 | 70308 | 14119.93 | 6.17% | 0.00 |
| 2025-10-23 | 19.03 | 19.10 | -0.01 | -0.05% | 18.80 | 19.19 | 18247 | 3458.41 | 1.60% | 0.00 |
| 2025-10-22 | 18.89 | 19.11 | 0.24 | 1.27% | 18.60 | 19.34 | 19749 | 3768.01 | 1.73% | 0.00 |
| 2025-10-21 | 18.41 | 18.87 | 0.55 | 3.00% | 18.28 | 18.94 | 20880 | 3899.42 | 1.83% | 0.00 |
| 2025-10-20 | 17.85 | 18.32 | 0.71 | 4.03% | 17.85 | 18.34 | 22674 | 4118.30 | 1.99% | 0.00 |
| 2025-10-17 | 18.22 | 17.61 | -0.44 | -2.44% | 17.61 | 18.22 | 17139 | 3061.92 | 1.50% | 0.00 |
| 2025-10-16 | 18.28 | 18.05 | -0.29 | -1.58% | 17.98 | 18.34 | 15899 | 2878.18 | 1.39% | 0.00 |
| 2025-10-15 | 18.12 | 18.34 | 0.22 | 1.21% | 17.96 | 18.40 | 18305 | 3341.14 | 1.61% | 0.00 |
| 2025-10-14 | 18.62 | 18.12 | -0.49 | -2.63% | 18.05 | 18.98 | 23678 | 4357.68 | 2.08% | 0.00 |
| 2025-10-13 | 18.00 | 18.61 | -0.12 | -0.64% | 17.39 | 18.83 | 29598 | 5452.27 | 2.60% | 0.00 |
| 2025-10-10 | 18.90 | 18.73 | -0.19 | -1.00% | 18.60 | 19.12 | 24184 | 4540.58 | 2.12% | 0.00 |
| 2025-10-09 | 19.13 | 18.92 | -0.20 | -1.05% | 18.91 | 19.28 | 26972 | 5142.90 | 2.37% | 5.00 |
| 2025-09-30 | 19.26 | 19.12 | -0.14 | -0.73% | 19.11 | 19.65 | 17256 | 3335.81 | 1.51% | 0.00 |
| 2025-09-29 | 19.15 | 19.26 | 0.11 | 0.57% | 18.88 | 19.44 | 19935 | 3833.09 | 1.75% | 0.00 |
| 2025-09-26 | 19.35 | 19.15 | -0.25 | -1.29% | 19.10 | 19.52 | 17228 | 3323.83 | 1.51% | 0.00 |
| 2025-09-25 | 19.68 | 19.40 | -0.38 | -1.92% | 19.40 | 19.93 | 18854 | 3703.77 | 1.65% | 0.00 |
| 2025-09-24 | 19.38 | 19.78 | 0.21 | 1.07% | 19.35 | 19.83 | 22554 | 4446.20 | 1.98% | 0.00 |
| 2025-09-23 | 19.84 | 19.57 | -0.33 | -1.66% | 19.01 | 19.99 | 31847 | 6171.99 | 2.79% | 0.00 |
| 2025-09-22 | 19.73 | 19.90 | 0.24 | 1.22% | 19.68 | 20.30 | 26352 | 5245.32 | 2.31% | 0.00 |
| 2025-09-19 | 20.01 | 19.66 | -0.35 | -1.75% | 19.50 | 20.29 | 25992 | 5142.20 | 2.28% | 0.00 |
| 2025-09-18 | 20.68 | 20.01 | -0.77 | -3.71% | 19.88 | 20.82 | 38680 | 7865.67 | 3.39% | 0.00 |
| 2025-09-17 | 20.70 | 20.78 | 0.11 | 0.53% | 20.56 | 20.93 | 23921 | 4964.60 | 2.10% | 0.00 |
| 2025-09-16 | 20.38 | 20.67 | 0.29 | 1.42% | 20.30 | 20.84 | 29221 | 6021.70 | 2.56% | 0.00 |
| 2025-09-15 | 20.49 | 20.38 | -0.10 | -0.49% | 20.30 | 20.63 | 23879 | 4880.61 | 2.09% | 0.00 |
| 2025-09-12 | 20.76 | 20.48 | -0.20 | -0.97% | 20.40 | 20.83 | 27385 | 5642.22 | 2.40% | 0.00 |
| 2025-09-11 | 20.41 | 20.68 | 0.25 | 1.22% | 20.05 | 20.75 | 24327 | 4982.50 | 2.13% | 0.00 |
| 2025-09-10 | 20.53 | 20.43 | -0.10 | -0.49% | 20.21 | 20.69 | 19559 | 3992.11 | 1.72% | 0.00 |
| 2025-09-09 | 20.89 | 20.53 | -0.55 | -2.61% | 20.41 | 21.18 | 25999 | 5370.67 | 2.28% | 0.00 |
| 2025-09-08 | 20.79 | 21.08 | 0.28 | 1.35% | 20.68 | 21.18 | 25673 | 5381.77 | 2.25% | 0.00 |
| 2025-09-05 | 20.38 | 20.80 | 0.43 | 2.11% | 20.13 | 20.89 | 31056 | 6408.66 | 2.72% | 0.00 |
| 2025-09-04 | 20.48 | 20.37 | 0.08 | 0.39% | 19.89 | 20.88 | 37964 | 7765.46 | 3.33% | 0.00 |
| 2025-09-03 | 20.85 | 20.29 | -0.54 | -2.59% | 20.20 | 21.16 | 31292 | 6460.80 | 2.74% | 0.00 |
| 2025-09-02 | 21.28 | 20.83 | -0.31 | -1.47% | 20.20 | 21.45 | 39481 | 8155.60 | 3.46% | 0.00 |
| 2025-09-01 | 21.04 | 21.14 | 0.24 | 1.15% | 20.95 | 21.46 | 34341 | 7284.60 | 3.01% | 0.00 |
| 2025-08-29 | 21.42 | 20.90 | -0.58 | -2.70% | 20.88 | 21.64 | 47268 | 9983.95 | 4.15% | 0.00 |
| 2025-08-28 | 21.50 | 21.48 | -0.04 | -0.19% | 20.65 | 22.00 | 62134 | 13275.58 | 5.45% | 0.00 |
| 2025-08-27 | 22.58 | 21.52 | -1.27 | -5.57% | 21.45 | 22.99 | 75259 | 16733.09 | 6.60% | 0.00 |
| 2025-08-26 | 22.60 | 22.79 | 0.01 | 0.04% | 22.36 | 23.75 | 99563 | 22813.08 | 8.73% | 0.00 |
| 2025-08-25 | 22.02 | 22.78 | 0.76 | 3.45% | 21.76 | 23.23 | 96143 | 21679.00 | 8.43% | 0.00 |
| 2025-08-22 | 22.16 | 22.02 | -0.27 | -1.21% | 21.82 | 22.44 | 56977 | 12557.15 | 5.00% | 0.00 |
| 2025-08-21 | 21.90 | 22.29 | 0.34 | 1.55% | 21.51 | 22.76 | 92863 | 20555.78 | 8.15% | 0.00 |
| 2025-08-20 | 21.82 | 21.95 | 0.03 | 0.14% | 21.52 | 22.11 | 62402 | 13614.08 | 5.47% | 0.00 |
| 2025-08-19 | 21.50 | 21.92 | 0.38 | 1.76% | 21.14 | 22.19 | 84798 | 18357.47 | 7.44% | 0.00 |
| 2025-08-18 | 21.42 | 21.54 | 0.20 | 0.94% | 21.22 | 21.74 | 79627 | 17140.62 | 6.98% | 0.00 |
| 2025-08-15 | 20.81 | 21.34 | -0.32 | -1.48% | 20.81 | 21.45 | 111411 | 23696.14 | 9.77% | 0.00 |
| 2025-08-14 | 22.74 | 21.66 | 0.54 | 2.56% | 21.01 | 23.88 | 154506 | 33722.95 | 13.55% | 0.00 |
| 2025-08-13 | 21.37 | 21.12 | -0.12 | -0.56% | 21.00 | 21.47 | 27342 | 5783.45 | 2.40% | 0.00 |
| 2025-08-12 | 21.51 | 21.24 | -0.24 | -1.12% | 20.95 | 21.51 | 24298 | 5154.94 | 2.13% | 0.00 |
| 2025-08-11 | 21.12 | 21.48 | 0.38 | 1.80% | 21.12 | 21.50 | 34683 | 7417.42 | 3.04% | 0.00 |
| 2025-08-08 | 21.04 | 21.10 | -0.20 | -0.94% | 21.00 | 21.30 | 31072 | 6568.72 | 2.73% | 0.00 |
| 2025-08-07 | 21.39 | 21.30 | 0.25 | 1.19% | 21.03 | 21.65 | 49151 | 10474.05 | 4.31% | 9.00 |
| 2025-08-06 | 20.88 | 21.05 | 0.15 | 0.72% | 20.82 | 21.15 | 27639 | 5803.55 | 2.42% | 0.00 |
| 2025-08-05 | 20.69 | 20.90 | 0.23 | 1.11% | 20.52 | 20.96 | 26396 | 5490.59 | 2.32% | 0.00 |
| 2025-08-04 | 20.22 | 20.67 | 0.28 | 1.37% | 20.19 | 20.67 | 25194 | 5170.90 | 2.21% | 0.00 |
| 2025-08-01 | 20.15 | 20.39 | 0.24 | 1.19% | 20.11 | 20.46 | 22741 | 4622.85 | 1.99% | 0.00 |
| 2025-07-31 | 20.48 | 20.15 | -0.41 | -1.99% | 20.05 | 20.80 | 30363 | 6206.70 | 2.66% | 0.00 |
| 2025-07-30 | 20.40 | 20.56 | 0.08 | 0.39% | 20.13 | 20.58 | 25842 | 5272.74 | 2.27% | 0.00 |
| 2025-07-29 | 20.76 | 20.48 | -0.34 | -1.63% | 20.34 | 20.82 | 27517 | 5637.18 | 2.41% | 0.00 |
| 2025-07-28 | 20.59 | 20.82 | 0.32 | 1.56% | 20.23 | 20.84 | 43469 | 8987.05 | 3.81% | 0.00 |
| 2025-07-25 | 19.90 | 20.50 | 0.61 | 3.07% | 19.77 | 20.67 | 60829 | 12392.49 | 5.34% | 0.00 |
| 2025-07-24 | 19.73 | 19.89 | 0.16 | 0.81% | 19.65 | 20.04 | 25765 | 5115.37 | 2.26% | 0.00 |
| 2025-07-23 | 20.08 | 19.73 | -0.36 | -1.79% | 19.44 | 20.08 | 34900 | 6880.02 | 3.06% | 0.00 |
| 2025-07-22 | 20.18 | 20.09 | -0.24 | -1.18% | 19.90 | 20.43 | 30882 | 6212.91 | 2.71% | 0.00 |
| 2025-07-21 | 20.50 | 20.33 | 0.03 | 0.15% | 20.19 | 20.56 | 20777 | 4221.06 | 1.82% | 0.00 |
| 2025-07-18 | 20.25 | 20.30 | 0.05 | 0.25% | 20.07 | 20.50 | 26752 | 5424.55 | 2.35% | 0.00 |
| 2025-07-17 | 20.00 | 20.25 | 0.18 | 0.90% | 19.90 | 20.42 | 29747 | 6027.25 | 2.61% | 0.00 |
| 2025-07-16 | 19.98 | 20.07 | 0.17 | 0.85% | 19.85 | 20.13 | 26320 | 5269.05 | 2.31% | 0.00 |
| 2025-07-15 | 20.23 | 19.90 | -0.29 | -1.44% | 19.68 | 20.23 | 23878 | 4755.17 | 2.09% | 0.00 |
| 2025-07-14 | 19.96 | 20.19 | 0.31 | 1.56% | 19.75 | 20.30 | 29640 | 5946.81 | 2.60% | 0.00 |
| 2025-07-11 | 19.80 | 19.88 | 0.00 | 0.00% | 19.58 | 19.91 | 21377 | 4226.69 | 1.88% | 0.00 |
| 2025-07-10 | 19.90 | 19.88 | -0.08 | -0.40% | 19.70 | 20.03 | 16983 | 3368.67 | 1.49% | 0.00 |
| 2025-07-09 | 20.10 | 19.96 | -0.14 | -0.70% | 19.90 | 20.23 | 21106 | 4227.61 | 1.85% | 0.00 |
| 2025-07-08 | 19.90 | 20.10 | 0.20 | 1.01% | 19.82 | 20.15 | 24497 | 4907.71 | 2.15% | 0.00 |
| 2025-07-07 | 19.79 | 19.90 | 0.06 | 0.30% | 19.72 | 19.95 | 15819 | 3137.57 | 1.39% | 0.00 |
| 2025-07-04 | 20.07 | 19.84 | -0.26 | -1.29% | 19.78 | 20.25 | 26474 | 5281.90 | 2.32% | 0.00 |
| 2025-07-03 | 19.95 | 20.10 | 0.19 | 0.95% | 19.73 | 20.18 | 26221 | 5222.52 | 2.30% | 0.00 |
| 2025-07-02 | 20.02 | 19.91 | -0.11 | -0.55% | 19.71 | 20.20 | 20922 | 4154.16 | 1.84% | 0.00 |
| 2025-07-01 | 20.16 | 20.02 | -0.13 | -0.65% | 19.77 | 20.26 | 22415 | 4485.71 | 1.97% | 0.00 |
| 2025-06-30 | 19.80 | 20.15 | 0.36 | 1.82% | 19.72 | 20.15 | 27761 | 5555.76 | 2.43% | 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
