精工钢构(600496)股票行情
精工钢构(600496)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 |
|---|
| 2025-08-01 | 3.28 | 3.27 | 0.00 | 0.00% | 3.26 | 3.30 | 186732 | 6129.64 | 0.94% |
| 2025-07-31 | 3.35 | 3.27 | -0.08 | -2.39% | 3.26 | 3.37 | 301563 | 9910.15 | 1.52% |
| 2025-07-30 | 3.37 | 3.35 | -0.01 | -0.30% | 3.33 | 3.39 | 198600 | 6676.67 | 1.00% |
| 2025-07-29 | 3.35 | 3.36 | 0.00 | 0.00% | 3.31 | 3.37 | 205163 | 6851.70 | 1.03% |
| 2025-07-28 | 3.39 | 3.36 | -0.03 | -0.88% | 3.34 | 3.40 | 209964 | 7052.98 | 1.06% |
| 2025-07-25 | 3.45 | 3.39 | -0.06 | -1.74% | 3.38 | 3.47 | 192462 | 6566.90 | 0.97% |
| 2025-07-24 | 3.42 | 3.45 | 0.02 | 0.58% | 3.38 | 3.46 | 282741 | 9711.75 | 1.42% |
| 2025-07-23 | 3.52 | 3.43 | -0.09 | -2.56% | 3.43 | 3.54 | 362685 | 12617.41 | 1.82% |
| 2025-07-22 | 3.47 | 3.52 | 0.03 | 0.86% | 3.44 | 3.53 | 453085 | 15801.78 | 2.28% |
| 2025-07-21 | 3.35 | 3.49 | 0.17 | 5.12% | 3.34 | 3.49 | 514520 | 17733.08 | 2.59% |
| 2025-07-18 | 3.35 | 3.32 | -0.02 | -0.60% | 3.31 | 3.36 | 211193 | 7024.50 | 1.06% |
| 2025-07-17 | 3.37 | 3.34 | -0.02 | -0.60% | 3.32 | 3.37 | 204575 | 6833.10 | 1.03% |
| 2025-07-16 | 3.38 | 3.36 | -0.03 | -0.88% | 3.33 | 3.39 | 223460 | 7495.41 | 1.12% |
| 2025-07-15 | 3.33 | 3.39 | 0.07 | 2.11% | 3.30 | 3.39 | 461383 | 15532.69 | 2.32% |
| 2025-07-14 | 3.32 | 3.32 | 0.02 | 0.61% | 3.29 | 3.34 | 224589 | 7449.70 | 1.13% |
| 2025-07-11 | 3.33 | 3.30 | -0.02 | -0.60% | 3.29 | 3.34 | 211727 | 7001.23 | 1.06% |
| 2025-07-10 | 3.27 | 3.32 | 0.05 | 1.53% | 3.27 | 3.32 | 304467 | 10057.79 | 1.53% |
| 2025-07-09 | 3.30 | 3.27 | -0.02 | -0.61% | 3.27 | 3.32 | 208007 | 6836.78 | 1.05% |
| 2025-07-08 | 3.32 | 3.29 | -0.03 | -0.90% | 3.26 | 3.32 | 226618 | 7453.93 | 1.14% |
| 2025-07-07 | 3.27 | 3.32 | 0.04 | 1.22% | 3.26 | 3.32 | 281495 | 9298.69 | 1.41% |
| 2025-07-04 | 3.30 | 3.28 | -0.01 | -0.30% | 3.27 | 3.31 | 284434 | 9372.33 | 1.43% |
| 2025-07-03 | 3.28 | 3.29 | 0.01 | 0.30% | 3.26 | 3.31 | 254936 | 8375.65 | 1.28% |
| 2025-07-02 | 3.24 | 3.28 | 0.04 | 1.23% | 3.23 | 3.29 | 299244 | 9778.76 | 1.50% |
| 2025-07-01 | 3.18 | 3.24 | 0.04 | 1.25% | 3.17 | 3.27 | 354179 | 11434.13 | 1.78% |
| 2025-06-30 | 3.16 | 3.20 | 0.03 | 0.95% | 3.15 | 3.20 | 239788 | 7620.63 | 1.20% |
| 2025-06-27 | 3.11 | 3.17 | 0.07 | 2.26% | 3.10 | 3.19 | 274422 | 8678.83 | 1.38% |
| 2025-06-26 | 3.10 | 3.10 | 0.00 | 0.00% | 3.08 | 3.13 | 156592 | 4866.58 | 0.79% |
| 2025-06-25 | 3.01 | 3.10 | 0.09 | 2.99% | 2.99 | 3.14 | 319200 | 9817.24 | 1.60% |
| 2025-06-24 | 2.97 | 3.01 | 0.04 | 1.35% | 2.96 | 3.01 | 130245 | 3896.92 | 0.65% |
| 2025-06-23 | 2.93 | 2.97 | 0.04 | 1.37% | 2.90 | 2.98 | 154323 | 4546.25 | 0.78% |
| 2025-06-20 | 3.00 | 3.01 | 0.00 | 0.00% | 3.00 | 3.06 | 153480 | 4643.67 | 0.77% |
| 2025-06-19 | 3.07 | 3.01 | -0.06 | -1.95% | 3.00 | 3.07 | 199431 | 6028.40 | 1.00% |
| 2025-06-18 | 3.09 | 3.07 | -0.03 | -0.97% | 3.06 | 3.11 | 125609 | 3862.42 | 0.63% |
| 2025-06-17 | 3.08 | 3.10 | 0.02 | 0.65% | 3.08 | 3.11 | 149519 | 4625.58 | 0.75% |
| 2025-06-16 | 3.10 | 3.08 | -0.02 | -0.65% | 3.07 | 3.11 | 177657 | 5481.32 | 0.89% |
| 2025-06-13 | 3.12 | 3.10 | -0.03 | -0.96% | 3.09 | 3.13 | 177047 | 5495.73 | 0.89% |
| 2025-06-12 | 3.16 | 3.13 | -0.04 | -1.26% | 3.12 | 3.17 | 145858 | 4589.66 | 0.73% |
| 2025-06-11 | 3.10 | 3.17 | 0.07 | 2.26% | 3.09 | 3.18 | 298415 | 9409.87 | 1.50% |
| 2025-06-10 | 3.10 | 3.10 | 0.01 | 0.32% | 3.08 | 3.17 | 278744 | 8702.62 | 1.40% |
| 2025-06-09 | 3.12 | 3.09 | -0.02 | -0.64% | 3.08 | 3.12 | 206603 | 6399.13 | 1.04% |
| 2025-06-06 | 3.10 | 3.11 | 0.02 | 0.65% | 3.09 | 3.12 | 117370 | 3645.98 | 0.59% |
| 2025-06-05 | 3.12 | 3.09 | -0.04 | -1.28% | 3.08 | 3.13 | 132246 | 4100.34 | 0.66% |
| 2025-06-04 | 3.11 | 3.13 | 0.03 | 0.97% | 3.09 | 3.13 | 148701 | 4627.44 | 0.75% |
| 2025-06-03 | 3.16 | 3.10 | -0.06 | -1.90% | 3.09 | 3.16 | 301270 | 9360.15 | 1.51% |
| 2025-05-30 | 3.16 | 3.16 | -0.01 | -0.32% | 3.14 | 3.17 | 110695 | 3494.59 | 0.56% |
| 2025-05-29 | 3.12 | 3.17 | 0.04 | 1.28% | 3.11 | 3.17 | 153612 | 4844.29 | 0.77% |
| 2025-05-28 | 3.12 | 3.13 | 0.01 | 0.32% | 3.11 | 3.14 | 104577 | 3266.80 | 0.53% |
| 2025-05-27 | 3.12 | 3.12 | 0.00 | 0.00% | 3.10 | 3.14 | 135392 | 4222.48 | 0.68% |
| 2025-05-26 | 3.13 | 3.12 | -0.01 | -0.32% | 3.11 | 3.15 | 107145 | 3351.36 | 0.54% |
| 2025-05-23 | 3.15 | 3.13 | -0.02 | -0.63% | 3.12 | 3.18 | 145898 | 4604.16 | 0.73% |
| 2025-05-22 | 3.21 | 3.15 | -0.07 | -2.17% | 3.15 | 3.21 | 183896 | 5837.06 | 0.92% |
| 2025-05-21 | 3.22 | 3.22 | 0.00 | 0.00% | 3.19 | 3.23 | 140776 | 4520.04 | 0.71% |
| 2025-05-20 | 3.20 | 3.22 | 0.02 | 0.63% | 3.18 | 3.22 | 141397 | 4525.56 | 0.71% |
| 2025-05-19 | 3.18 | 3.20 | 0.02 | 0.63% | 3.17 | 3.23 | 168352 | 5391.63 | 0.85% |
| 2025-05-16 | 3.19 | 3.18 | 0.01 | 0.32% | 3.16 | 3.20 | 167742 | 5330.41 | 0.84% |
| 2025-05-15 | 3.21 | 3.17 | -0.05 | -1.55% | 3.17 | 3.23 | 143930 | 4594.65 | 0.72% |
| 2025-05-14 | 3.21 | 3.22 | 0.01 | 0.31% | 3.18 | 3.22 | 162250 | 5198.29 | 0.82% |
| 2025-05-13 | 3.22 | 3.21 | 0.01 | 0.31% | 3.17 | 3.23 | 166985 | 5347.26 | 0.84% |
| 2025-05-12 | 3.24 | 3.20 | -0.02 | -0.62% | 3.16 | 3.24 | 280313 | 8919.75 | 1.41% |
| 2025-05-09 | 3.25 | 3.22 | -0.02 | -0.62% | 3.20 | 3.26 | 177747 | 5738.50 | 0.89% |
| 2025-05-08 | 3.20 | 3.24 | 0.04 | 1.25% | 3.18 | 3.28 | 297541 | 9654.65 | 1.50% |
| 2025-05-07 | 3.23 | 3.20 | -0.03 | -0.93% | 3.19 | 3.27 | 248441 | 7975.01 | 1.25% |
| 2025-05-06 | 3.21 | 3.23 | 0.05 | 1.57% | 3.17 | 3.24 | 306619 | 9816.54 | 1.52% |
| 2025-04-30 | 3.25 | 3.18 | -0.05 | -1.55% | 3.17 | 3.26 | 260471 | 8336.75 | 1.29% |
| 2025-04-29 | 3.26 | 3.23 | -0.02 | -0.62% | 3.22 | 3.31 | 298771 | 9748.29 | 1.48% |
| 2025-04-28 | 3.19 | 3.25 | 0.07 | 2.20% | 3.15 | 3.27 | 404276 | 13048.64 | 2.01% |
| 2025-04-25 | 3.19 | 3.18 | 0.00 | 0.00% | 3.17 | 3.21 | 197139 | 6291.34 | 0.98% |
| 2025-04-24 | 3.18 | 3.18 | -0.01 | -0.31% | 3.14 | 3.22 | 211997 | 6734.82 | 1.05% |
| 2025-04-23 | 3.19 | 3.19 | 0.01 | 0.31% | 3.16 | 3.23 | 231824 | 7407.33 | 1.15% |
| 2025-04-22 | 3.10 | 3.18 | 0.10 | 3.25% | 3.08 | 3.19 | 296855 | 9329.54 | 1.47% |
| 2025-04-21 | 3.10 | 3.08 | -0.03 | -0.96% | 3.06 | 3.11 | 197399 | 6080.88 | 0.98% |
| 2025-04-18 | 3.03 | 3.11 | 0.07 | 2.30% | 3.02 | 3.12 | 254266 | 7826.06 | 1.26% |
| 2025-04-17 | 2.99 | 3.04 | 0.05 | 1.67% | 2.98 | 3.08 | 272022 | 8272.66 | 1.35% |
| 2025-04-16 | 3.01 | 2.99 | -0.02 | -0.66% | 2.96 | 3.02 | 190359 | 5684.78 | 0.95% |
| 2025-04-15 | 3.02 | 3.01 | -0.01 | -0.33% | 2.98 | 3.02 | 169312 | 5076.62 | 0.84% |
| 2025-04-14 | 3.09 | 3.02 | -0.04 | -1.31% | 2.99 | 3.10 | 498832 | 15096.04 | 2.48% |
| 2025-04-11 | 3.07 | 3.06 | -0.03 | -0.97% | 3.05 | 3.11 | 218747 | 6728.48 | 1.09% |
| 2025-04-10 | 3.13 | 3.09 | 0.00 | 0.00% | 3.07 | 3.14 | 340349 | 10545.97 | 1.69% |
| 2025-04-09 | 3.00 | 3.09 | 0.09 | 3.00% | 2.86 | 3.12 | 363442 | 10869.08 | 1.81% |
| 2025-04-08 | 3.01 | 3.00 | 0.02 | 0.67% | 2.98 | 3.10 | 358067 | 10861.38 | 1.78% |
上证大盘股票行情在线 K线走势图
