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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 3.23 | 2.98 | -0.32 | -9.70% | 2.98 | 3.23 | 476329 | 14744.22 | 2.37% |
| 2025-04-03 | 3.24 | 3.30 | 0.04 | 1.23% | 3.23 | 3.31 | 297675 | 9778.42 | 1.48% |
| 2025-04-02 | 3.25 | 3.26 | 0.01 | 0.31% | 3.22 | 3.27 | 161641 | 5259.73 | 0.80% |
| 2025-04-01 | 3.19 | 3.25 | 0.05 | 1.56% | 3.18 | 3.27 | 284361 | 9228.78 | 1.41% |
| 2025-03-31 | 3.25 | 3.20 | -0.05 | -1.54% | 3.17 | 3.28 | 359873 | 11560.19 | 1.79% |
| 2025-03-28 | 3.24 | 3.25 | 0.02 | 0.62% | 3.22 | 3.26 | 232945 | 7552.76 | 1.16% |
| 2025-03-27 | 3.29 | 3.23 | -0.06 | -1.82% | 3.22 | 3.30 | 214848 | 6963.90 | 1.07% |
| 2025-03-26 | 3.31 | 3.29 | -0.01 | -0.30% | 3.28 | 3.32 | 176762 | 5822.62 | 0.88% |
| 2025-03-25 | 3.26 | 3.30 | 0.02 | 0.61% | 3.26 | 3.32 | 209281 | 6886.44 | 1.04% |
| 2025-03-24 | 3.31 | 3.28 | -0.03 | -0.91% | 3.23 | 3.32 | 337953 | 11040.78 | 1.68% |
| 2025-03-21 | 3.29 | 3.31 | 0.02 | 0.61% | 3.28 | 3.35 | 330749 | 10971.70 | 1.64% |
| 2025-03-20 | 3.26 | 3.29 | 0.04 | 1.23% | 3.25 | 3.32 | 245092 | 8060.62 | 1.22% |
| 2025-03-19 | 3.32 | 3.25 | -0.06 | -1.81% | 3.24 | 3.32 | 259501 | 8482.02 | 1.29% |
| 2025-03-18 | 3.28 | 3.31 | 0.04 | 1.22% | 3.24 | 3.33 | 349621 | 11503.10 | 1.74% |
| 2025-03-17 | 3.22 | 3.27 | 0.05 | 1.55% | 3.21 | 3.31 | 264668 | 8652.53 | 1.31% |
| 2025-03-14 | 3.19 | 3.22 | 0.04 | 1.26% | 3.16 | 3.22 | 248585 | 7957.24 | 1.23% |
| 2025-03-13 | 3.14 | 3.18 | 0.04 | 1.27% | 3.13 | 3.18 | 255614 | 8052.66 | 1.27% |
| 2025-03-12 | 3.15 | 3.14 | -0.02 | -0.63% | 3.12 | 3.17 | 193286 | 6065.81 | 0.96% |
| 2025-03-11 | 3.11 | 3.16 | 0.03 | 0.96% | 3.10 | 3.17 | 253282 | 7939.71 | 1.26% |
| 2025-03-10 | 3.09 | 3.13 | 0.04 | 1.29% | 3.08 | 3.16 | 352898 | 11025.42 | 1.75% |
| 2025-03-07 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.11 | 273180 | 8433.04 | 1.36% |
| 2025-03-06 | 3.07 | 3.06 | -0.01 | -0.33% | 3.04 | 3.08 | 223230 | 6830.97 | 1.11% |
| 2025-03-05 | 3.08 | 3.07 | 0.00 | 0.00% | 3.03 | 3.08 | 186537 | 5686.60 | 0.93% |
| 2025-03-04 | 3.06 | 3.07 | 0.01 | 0.33% | 3.05 | 3.10 | 226762 | 6957.61 | 1.13% |
| 2025-03-03 | 3.00 | 3.06 | 0.06 | 2.00% | 3.00 | 3.08 | 367896 | 11258.49 | 1.83% |
| 2025-02-28 | 3.04 | 3.00 | -0.04 | -1.32% | 2.98 | 3.06 | 265074 | 8006.75 | 1.32% |
| 2025-02-27 | 3.10 | 3.04 | -0.07 | -2.25% | 3.01 | 3.12 | 313670 | 9567.22 | 1.56% |
| 2025-02-26 | 3.03 | 3.11 | 0.09 | 2.98% | 3.03 | 3.14 | 403752 | 12486.14 | 2.01% |
| 2025-02-25 | 3.01 | 3.02 | -0.01 | -0.33% | 2.99 | 3.05 | 236675 | 7163.62 | 1.18% |
| 2025-02-24 | 2.98 | 3.03 | 0.05 | 1.68% | 2.96 | 3.05 | 281637 | 8516.20 | 1.40% |
| 2025-02-21 | 2.96 | 2.98 | 0.02 | 0.68% | 2.93 | 2.99 | 238751 | 7091.73 | 1.19% |
| 2025-02-20 | 2.97 | 2.96 | -0.01 | -0.34% | 2.94 | 2.97 | 160346 | 4739.48 | 0.80% |
| 2025-02-19 | 2.97 | 2.97 | 0.01 | 0.34% | 2.95 | 3.01 | 205245 | 6099.27 | 1.02% |
| 2025-02-18 | 3.00 | 2.96 | -0.05 | -1.66% | 2.94 | 3.01 | 179691 | 5337.84 | 0.89% |
上证大盘股票行情在线 K线走势图
