精工钢构(600496)股票行情 精工钢构股票行情 600496股票行情_爱股网
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 |
|---|
| 2025-10-31 | 4.34 | 4.26 | -0.05 | -1.16% | 4.22 | 4.36 | 500502 | 21326.82 | 2.51% |
| 2025-10-30 | 4.21 | 4.31 | 0.12 | 2.86% | 4.17 | 4.42 | 969007 | 42015.38 | 4.87% |
| 2025-10-29 | 4.19 | 4.19 | 0.01 | 0.24% | 4.12 | 4.25 | 461665 | 19302.39 | 2.32% |
| 2025-10-28 | 4.17 | 4.18 | 0.05 | 1.21% | 4.09 | 4.26 | 460281 | 19118.76 | 2.31% |
| 2025-10-27 | 4.09 | 4.13 | 0.00 | 0.00% | 4.07 | 4.18 | 458448 | 18885.35 | 2.30% |
| 2025-10-24 | 4.19 | 4.13 | 0.03 | 0.73% | 4.05 | 4.23 | 570745 | 23572.55 | 2.87% |
| 2025-10-23 | 4.16 | 4.10 | -0.06 | -1.44% | 4.01 | 4.17 | 564969 | 23040.52 | 2.84% |
| 2025-10-22 | 4.29 | 4.16 | -0.11 | -2.58% | 4.12 | 4.30 | 760034 | 31749.30 | 3.82% |
| 2025-10-21 | 4.20 | 4.27 | -0.02 | -0.47% | 4.12 | 4.32 | 906482 | 38377.85 | 4.55% |
| 2025-10-20 | 4.22 | 4.29 | 0.05 | 1.18% | 4.17 | 4.34 | 1189207 | 50454.35 | 5.98% |
| 2025-10-17 | 4.13 | 4.24 | 0.16 | 3.92% | 4.10 | 4.37 | 1646328 | 70153.66 | 8.27% |
| 2025-10-16 | 4.20 | 4.08 | -0.14 | -3.32% | 4.06 | 4.23 | 1511375 | 62454.87 | 7.59% |
| 2025-10-15 | 3.82 | 4.22 | 0.38 | 9.90% | 3.80 | 4.22 | 960066 | 39753.90 | 4.82% |
| 2025-10-14 | 3.75 | 3.84 | 0.14 | 3.78% | 3.73 | 3.86 | 453590 | 17324.00 | 2.28% |
| 2025-10-13 | 3.72 | 3.70 | -0.12 | -3.14% | 3.65 | 3.74 | 384481 | 14203.56 | 1.93% |
| 2025-10-10 | 3.69 | 3.82 | 0.14 | 3.80% | 3.66 | 3.88 | 596295 | 22647.89 | 3.00% |
| 2025-10-09 | 3.63 | 3.68 | 0.07 | 1.94% | 3.60 | 3.70 | 338605 | 12405.74 | 1.70% |
| 2025-09-30 | 3.60 | 3.61 | 0.03 | 0.84% | 3.57 | 3.62 | 165798 | 5965.88 | 0.83% |
| 2025-09-29 | 3.56 | 3.58 | 0.02 | 0.56% | 3.48 | 3.60 | 243124 | 8657.28 | 1.22% |
| 2025-09-26 | 3.53 | 3.56 | 0.03 | 0.85% | 3.51 | 3.58 | 148224 | 5277.16 | 0.74% |
| 2025-09-25 | 3.58 | 3.53 | -0.06 | -1.67% | 3.52 | 3.61 | 172780 | 6135.95 | 0.87% |
| 2025-09-24 | 3.56 | 3.59 | 0.01 | 0.28% | 3.53 | 3.59 | 140809 | 5020.22 | 0.71% |
| 2025-09-23 | 3.58 | 3.58 | 0.01 | 0.28% | 3.50 | 3.61 | 285631 | 10145.83 | 1.44% |
| 2025-09-22 | 3.56 | 3.57 | 0.04 | 1.13% | 3.49 | 3.60 | 301972 | 10709.35 | 1.52% |
| 2025-09-19 | 3.53 | 3.53 | -0.01 | -0.28% | 3.50 | 3.56 | 196619 | 6942.10 | 0.99% |
| 2025-09-18 | 3.65 | 3.54 | -0.10 | -2.75% | 3.52 | 3.65 | 286520 | 10264.31 | 1.44% |
| 2025-09-17 | 3.64 | 3.64 | 0.00 | 0.00% | 3.60 | 3.68 | 202867 | 7392.79 | 1.02% |
| 2025-09-16 | 3.69 | 3.64 | -0.04 | -1.09% | 3.59 | 3.69 | 233293 | 8459.05 | 1.17% |
| 2025-09-15 | 3.67 | 3.68 | 0.01 | 0.27% | 3.64 | 3.69 | 277428 | 10178.90 | 1.39% |
| 2025-09-12 | 3.63 | 3.67 | 0.04 | 1.10% | 3.61 | 3.68 | 240188 | 8774.32 | 1.21% |
| 2025-09-11 | 3.61 | 3.63 | 0.03 | 0.83% | 3.57 | 3.64 | 190061 | 6847.82 | 0.96% |
| 2025-09-10 | 3.62 | 3.60 | -0.04 | -1.10% | 3.58 | 3.63 | 196971 | 7093.09 | 0.99% |
| 2025-09-09 | 3.59 | 3.64 | 0.05 | 1.39% | 3.57 | 3.65 | 286523 | 10362.19 | 1.44% |
| 2025-09-08 | 3.59 | 3.59 | 0.00 | 0.00% | 3.54 | 3.62 | 253804 | 9065.62 | 1.28% |
| 2025-09-05 | 3.58 | 3.59 | 0.02 | 0.56% | 3.55 | 3.59 | 208260 | 7433.87 | 1.05% |
| 2025-09-04 | 3.57 | 3.57 | -0.02 | -0.56% | 3.53 | 3.63 | 299858 | 10710.39 | 1.51% |
| 2025-09-03 | 3.54 | 3.59 | 0.04 | 1.13% | 3.51 | 3.65 | 374561 | 13408.35 | 1.88% |
| 2025-09-02 | 3.62 | 3.55 | -0.06 | -1.66% | 3.50 | 3.62 | 332694 | 11810.48 | 1.67% |
| 2025-09-01 | 3.66 | 3.61 | -0.03 | -0.82% | 3.55 | 3.66 | 436903 | 15652.08 | 2.20% |
| 2025-08-29 | 3.62 | 3.64 | 0.07 | 1.96% | 3.57 | 3.72 | 633709 | 23031.74 | 3.18% |
| 2025-08-28 | 3.54 | 3.57 | 0.09 | 2.59% | 3.48 | 3.57 | 621250 | 21914.22 | 3.12% |
| 2025-08-27 | 3.48 | 3.48 | 0.00 | 0.00% | 3.44 | 3.55 | 408711 | 14235.32 | 2.05% |
| 2025-08-26 | 3.46 | 3.48 | 0.03 | 0.87% | 3.42 | 3.51 | 269280 | 9351.71 | 1.35% |
| 2025-08-25 | 3.42 | 3.45 | 0.03 | 0.88% | 3.41 | 3.46 | 276410 | 9509.54 | 1.39% |
| 2025-08-22 | 3.40 | 3.42 | 0.02 | 0.59% | 3.35 | 3.42 | 208403 | 7066.53 | 1.05% |
| 2025-08-21 | 3.40 | 3.40 | 0.00 | 0.00% | 3.38 | 3.42 | 173727 | 5903.44 | 0.87% |
| 2025-08-20 | 3.35 | 3.40 | 0.04 | 1.19% | 3.33 | 3.40 | 230766 | 7764.92 | 1.16% |
| 2025-08-19 | 3.33 | 3.36 | 0.04 | 1.20% | 3.31 | 3.41 | 304464 | 10198.43 | 1.53% |
| 2025-08-18 | 3.34 | 3.32 | -0.01 | -0.30% | 3.30 | 3.35 | 303356 | 10085.45 | 1.52% |
| 2025-08-15 | 3.31 | 3.33 | 0.01 | 0.30% | 3.31 | 3.35 | 163537 | 5440.51 | 0.82% |
| 2025-08-14 | 3.39 | 3.32 | -0.07 | -2.06% | 3.32 | 3.39 | 218742 | 7326.62 | 1.10% |
| 2025-08-13 | 3.37 | 3.39 | 0.02 | 0.59% | 3.35 | 3.40 | 194974 | 6580.40 | 0.98% |
| 2025-08-12 | 3.40 | 3.37 | -0.02 | -0.59% | 3.36 | 3.41 | 143132 | 4832.87 | 0.72% |
| 2025-08-11 | 3.40 | 3.39 | 0.01 | 0.30% | 3.37 | 3.42 | 215149 | 7305.78 | 1.08% |
| 2025-08-08 | 3.34 | 3.38 | 0.04 | 1.20% | 3.32 | 3.41 | 256965 | 8649.62 | 1.29% |
| 2025-08-07 | 3.36 | 3.34 | -0.01 | -0.30% | 3.30 | 3.37 | 225995 | 7531.66 | 1.14% |
| 2025-08-06 | 3.34 | 3.35 | 0.02 | 0.60% | 3.28 | 3.38 | 281555 | 9397.39 | 1.41% |
| 2025-08-05 | 3.28 | 3.33 | 0.05 | 1.52% | 3.27 | 3.34 | 216173 | 7184.52 | 1.09% |
| 2025-08-04 | 3.26 | 3.28 | 0.01 | 0.31% | 3.24 | 3.29 | 184877 | 6031.28 | 0.93% |
| 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% |
上证大盘股票行情在线 K线走势图
精工钢构(600496)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
