精达股份(600577)股票行情
精达股份(600577)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 |
|---|
| 2025-04-30 | 6.41 | 6.70 | 0.30 | 4.69% | 6.41 | 6.87 | 981988 | 65605.59 | 4.57% |
| 2025-04-29 | 6.33 | 6.40 | 0.03 | 0.47% | 6.26 | 6.44 | 380232 | 24242.44 | 1.77% |
| 2025-04-28 | 6.55 | 6.37 | -0.06 | -0.93% | 6.34 | 6.57 | 409097 | 26250.47 | 1.90% |
| 2025-04-25 | 6.45 | 6.43 | 0.01 | 0.16% | 6.42 | 6.54 | 366546 | 23731.78 | 1.71% |
| 2025-04-24 | 6.43 | 6.42 | -0.02 | -0.31% | 6.39 | 6.57 | 532203 | 34435.74 | 2.48% |
| 2025-04-23 | 6.41 | 6.44 | 0.10 | 1.58% | 6.35 | 6.51 | 533108 | 34315.18 | 2.48% |
| 2025-04-22 | 6.32 | 6.34 | -0.01 | -0.16% | 6.23 | 6.37 | 445356 | 28062.97 | 2.07% |
| 2025-04-21 | 6.18 | 6.35 | 0.16 | 2.58% | 6.12 | 6.37 | 444158 | 27761.66 | 2.07% |
| 2025-04-18 | 6.16 | 6.19 | 0.06 | 0.98% | 6.10 | 6.20 | 325109 | 20048.82 | 1.51% |
| 2025-04-17 | 6.17 | 6.13 | -0.08 | -1.29% | 6.11 | 6.25 | 393690 | 24295.04 | 1.83% |
| 2025-04-16 | 6.34 | 6.21 | -0.17 | -2.66% | 6.10 | 6.36 | 512713 | 31878.47 | 2.39% |
| 2025-04-15 | 6.38 | 6.38 | -0.03 | -0.47% | 6.36 | 6.51 | 456807 | 29248.13 | 2.13% |
| 2025-04-14 | 6.38 | 6.41 | 0.23 | 3.72% | 6.35 | 6.57 | 771638 | 49844.93 | 3.59% |
| 2025-04-11 | 6.07 | 6.18 | 0.03 | 0.49% | 6.04 | 6.26 | 590191 | 36466.81 | 2.75% |
| 2025-04-10 | 6.18 | 6.15 | 0.21 | 3.54% | 6.10 | 6.34 | 966093 | 59887.10 | 4.50% |
| 2025-04-09 | 5.71 | 5.94 | 0.00 | 0.00% | 5.36 | 6.03 | 1175430 | 67303.09 | 5.47% |
| 2025-04-08 | 6.35 | 5.94 | -0.60 | -9.17% | 5.89 | 6.64 | 1530187 | 92901.55 | 7.12% |
| 2025-04-07 | 6.77 | 6.54 | -0.73 | -10.04% | 6.54 | 6.85 | 757771 | 50154.64 | 3.53% |
| 2025-04-03 | 7.28 | 7.27 | -0.12 | -1.62% | 7.17 | 7.42 | 685632 | 49903.89 | 3.19% |
| 2025-04-02 | 7.39 | 7.39 | -0.03 | -0.40% | 7.32 | 7.53 | 702960 | 52175.38 | 3.27% |
| 2025-04-01 | 7.23 | 7.42 | 0.22 | 3.06% | 7.18 | 7.64 | 1177242 | 87117.86 | 5.48% |
| 2025-03-31 | 7.20 | 7.20 | -0.03 | -0.41% | 7.06 | 7.30 | 725834 | 52049.90 | 3.38% |
| 2025-03-28 | 7.23 | 7.23 | -0.03 | -0.41% | 7.20 | 7.45 | 907165 | 66280.00 | 4.22% |
| 2025-03-27 | 7.45 | 7.26 | -0.15 | -2.02% | 7.16 | 7.45 | 1121744 | 81993.03 | 5.22% |
| 2025-03-26 | 7.65 | 7.41 | -0.30 | -3.89% | 7.31 | 7.87 | 2317574 | 175224.81 | 10.79% |
| 2025-03-25 | 8.06 | 7.71 | -0.56 | -6.77% | 7.69 | 8.80 | 3371662 | 279427.03 | 15.69% |
| 2025-03-24 | 7.99 | 8.27 | 0.35 | 4.42% | 7.67 | 8.27 | 1605996 | 126882.45 | 7.48% |
| 2025-03-21 | 7.79 | 7.92 | 0.04 | 0.51% | 7.76 | 8.18 | 1596552 | 127500.23 | 7.43% |
| 2025-03-20 | 7.68 | 7.88 | 0.19 | 2.47% | 7.61 | 8.02 | 1199734 | 94291.68 | 5.58% |
| 2025-03-19 | 7.80 | 7.69 | -0.15 | -1.91% | 7.65 | 7.82 | 933210 | 71943.03 | 4.34% |
| 2025-03-18 | 7.55 | 7.84 | 0.31 | 4.12% | 7.54 | 7.84 | 1641940 | 126868.37 | 7.64% |
| 2025-03-17 | 7.49 | 7.53 | 0.10 | 1.35% | 7.36 | 7.65 | 1077369 | 81191.24 | 5.01% |
| 2025-03-14 | 7.38 | 7.43 | 0.02 | 0.27% | 7.21 | 7.48 | 867766 | 63887.01 | 4.04% |
| 2025-03-13 | 7.58 | 7.41 | -0.13 | -1.72% | 7.31 | 7.58 | 901032 | 66861.08 | 4.19% |
| 2025-03-12 | 7.60 | 7.54 | -0.05 | -0.66% | 7.50 | 7.78 | 1846623 | 140871.44 | 8.60% |
| 2025-03-11 | 7.12 | 7.59 | 0.39 | 5.42% | 7.05 | 7.60 | 2085672 | 155513.28 | 9.71% |
| 2025-03-10 | 7.03 | 7.20 | 0.17 | 2.42% | 7.02 | 7.26 | 1069891 | 76736.66 | 4.98% |
| 2025-03-07 | 6.90 | 7.03 | 0.13 | 1.88% | 6.81 | 7.19 | 1128986 | 79598.34 | 5.26% |
| 2025-03-06 | 6.86 | 6.90 | 0.08 | 1.17% | 6.83 | 6.97 | 682287 | 47159.68 | 3.18% |
| 2025-03-05 | 6.82 | 6.82 | 0.05 | 0.74% | 6.72 | 6.86 | 370267 | 25130.60 | 1.72% |
| 2025-03-04 | 6.75 | 6.77 | -0.08 | -1.17% | 6.69 | 6.88 | 436323 | 29605.20 | 2.03% |
| 2025-03-03 | 6.68 | 6.85 | 0.18 | 2.70% | 6.59 | 6.98 | 861886 | 58856.04 | 4.01% |
| 2025-02-28 | 7.01 | 6.67 | -0.40 | -5.66% | 6.62 | 7.02 | 1024928 | 69716.34 | 4.77% |
| 2025-02-27 | 7.17 | 7.07 | -0.09 | -1.26% | 6.99 | 7.33 | 1054423 | 74986.67 | 4.91% |
| 2025-02-26 | 7.10 | 7.16 | 0.08 | 1.13% | 6.98 | 7.16 | 1121588 | 79434.72 | 5.22% |
| 2025-02-25 | 7.08 | 7.08 | -0.11 | -1.53% | 7.01 | 7.22 | 814084 | 57943.76 | 3.79% |
| 2025-02-24 | 7.29 | 7.19 | -0.05 | -0.69% | 7.04 | 7.29 | 1158034 | 82642.58 | 5.39% |
| 2025-02-21 | 7.08 | 7.24 | 0.16 | 2.26% | 7.01 | 7.25 | 1197331 | 85702.36 | 5.57% |
| 2025-02-20 | 7.14 | 7.08 | -0.02 | -0.28% | 6.95 | 7.16 | 969495 | 68602.92 | 4.51% |
| 2025-02-19 | 6.80 | 7.10 | 0.33 | 4.87% | 6.77 | 7.17 | 1202181 | 84157.62 | 5.60% |
| 2025-02-18 | 7.04 | 6.77 | -0.25 | -3.56% | 6.72 | 7.05 | 870464 | 59704.17 | 4.05% |
| 2025-02-17 | 6.91 | 7.02 | 0.06 | 0.86% | 6.91 | 7.13 | 953198 | 67091.32 | 4.44% |
| 2025-02-14 | 7.01 | 6.96 | -0.09 | -1.28% | 6.89 | 7.12 | 862088 | 60257.08 | 4.01% |
| 2025-02-13 | 7.25 | 7.05 | -0.27 | -3.69% | 7.03 | 7.27 | 1174089 | 83324.70 | 5.46% |
| 2025-02-12 | 7.09 | 7.32 | 0.17 | 2.38% | 7.04 | 7.35 | 1457715 | 105801.24 | 6.79% |
| 2025-02-11 | 7.11 | 7.15 | 0.05 | 0.70% | 7.02 | 7.17 | 1244527 | 88278.21 | 5.79% |
| 2025-02-10 | 7.11 | 7.10 | -0.01 | -0.14% | 7.01 | 7.14 | 1024124 | 72410.38 | 4.77% |
| 2025-02-07 | 6.87 | 7.11 | 0.21 | 3.04% | 6.86 | 7.28 | 1569226 | 111545.97 | 7.30% |
| 2025-02-06 | 6.85 | 6.90 | 0.07 | 1.02% | 6.61 | 6.90 | 1560433 | 106105.38 | 7.26% |
| 2025-02-05 | 6.71 | 6.83 | -0.06 | -0.87% | 6.50 | 6.94 | 1215453 | 82504.78 | 5.66% |
| 2025-01-27 | 7.37 | 6.89 | -0.69 | -9.10% | 6.85 | 7.37 | 1593926 | 111693.84 | 7.42% |
| 2025-01-24 | 7.25 | 7.58 | 0.25 | 3.41% | 7.23 | 7.67 | 1714388 | 128987.15 | 7.98% |
| 2025-01-23 | 7.58 | 7.33 | -0.05 | -0.68% | 7.25 | 7.69 | 1701019 | 127157.91 | 7.92% |
| 2025-01-22 | 7.20 | 7.38 | 0.12 | 1.65% | 7.14 | 7.44 | 1665276 | 122205.20 | 7.75% |
| 2025-01-21 | 7.20 | 7.26 | 0.07 | 0.97% | 7.05 | 7.32 | 2029368 | 146309.11 | 9.45% |
| 2025-01-20 | 6.84 | 7.19 | 0.51 | 7.63% | 6.84 | 7.35 | 2573409 | 183822.19 | 11.98% |
| 2025-01-17 | 6.66 | 6.68 | -0.05 | -0.74% | 6.53 | 6.74 | 841550 | 55920.66 | 3.92% |
| 2025-01-16 | 6.71 | 6.73 | 0.07 | 1.05% | 6.65 | 6.86 | 938719 | 63217.31 | 4.37% |
| 2025-01-15 | 6.78 | 6.66 | -0.12 | -1.77% | 6.56 | 6.84 | 912143 | 60672.33 | 4.25% |
| 2025-01-14 | 6.49 | 6.78 | 0.34 | 5.28% | 6.38 | 6.79 | 1149824 | 76613.26 | 5.35% |
| 2025-01-13 | 6.38 | 6.44 | -0.10 | -1.53% | 6.23 | 6.47 | 892720 | 56655.12 | 4.16% |
| 2025-01-10 | 6.78 | 6.54 | -0.32 | -4.66% | 6.53 | 6.85 | 1172160 | 78463.79 | 5.46% |
| 2025-01-09 | 6.84 | 6.86 | -0.03 | -0.44% | 6.79 | 7.02 | 1426139 | 98688.76 | 6.64% |
| 2025-01-08 | 6.82 | 6.89 | -0.15 | -2.13% | 6.56 | 6.95 | 1632617 | 110091.59 | 7.60% |
| 2025-01-07 | 6.81 | 7.04 | 0.28 | 4.14% | 6.63 | 7.10 | 1841069 | 126096.95 | 8.57% |
| 2025-01-06 | 6.88 | 6.76 | 0.05 | 0.75% | 6.63 | 7.02 | 1434649 | 97897.88 | 6.68% |
| 2025-01-03 | 7.20 | 6.71 | -0.44 | -6.15% | 6.69 | 7.21 | 1542377 | 106125.16 | 7.18% |
| 2025-01-02 | 7.28 | 7.15 | -0.14 | -1.92% | 7.07 | 7.36 | 1613765 | 115781.65 | 7.65% |
| 2024-12-31 | 7.90 | 7.29 | -0.81 | -10.00% | 7.29 | 7.99 | 2705682 | 205604.62 | 12.83% |
| 2024-12-30 | 8.05 | 8.10 | 0.08 | 1.00% | 8.01 | 8.74 | 3108431 | 259343.44 | 14.74% |
上证大盘股票行情在线 K线走势图
