奇精机械(603677)股票行情
奇精机械(603677)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 | 19.08 | 19.47 | 0.62 | 3.29% | 18.90 | 19.74 | 91187 | 17634.03 | 4.73% |
| 2025-04-29 | 18.70 | 18.85 | -0.12 | -0.63% | 18.40 | 19.30 | 70944 | 13429.42 | 3.68% |
| 2025-04-28 | 19.33 | 18.97 | -0.59 | -3.02% | 18.77 | 19.47 | 86504 | 16435.87 | 4.49% |
| 2025-04-25 | 20.53 | 19.81 | -0.78 | -3.79% | 19.20 | 20.53 | 125154 | 24729.02 | 6.50% |
| 2025-04-24 | 21.02 | 20.59 | -0.99 | -4.59% | 20.39 | 21.28 | 134228 | 27877.88 | 6.97% |
| 2025-04-23 | 20.62 | 21.58 | 0.99 | 4.81% | 20.29 | 22.00 | 225538 | 48106.37 | 11.71% |
| 2025-04-22 | 20.97 | 20.59 | -1.33 | -6.07% | 20.57 | 21.50 | 174564 | 36588.36 | 9.06% |
| 2025-04-21 | 21.70 | 21.92 | 0.05 | 0.23% | 20.26 | 22.47 | 304919 | 64190.14 | 15.83% |
| 2025-04-18 | 19.55 | 21.87 | 1.99 | 10.01% | 19.48 | 21.87 | 236997 | 50175.70 | 12.31% |
| 2025-04-17 | 18.81 | 19.88 | 0.81 | 4.25% | 18.81 | 20.60 | 198494 | 38710.75 | 10.31% |
| 2025-04-16 | 18.76 | 19.07 | 0.13 | 0.69% | 18.67 | 19.50 | 162115 | 31019.88 | 8.42% |
| 2025-04-15 | 18.90 | 18.94 | 0.10 | 0.53% | 18.39 | 19.20 | 112033 | 21092.83 | 5.82% |
| 2025-04-14 | 18.88 | 18.84 | 0.11 | 0.59% | 18.64 | 19.22 | 142436 | 26943.39 | 7.40% |
| 2025-04-11 | 18.15 | 18.73 | 0.52 | 2.86% | 18.07 | 19.78 | 192483 | 36238.02 | 9.99% |
| 2025-04-10 | 18.30 | 18.21 | 0.11 | 0.61% | 18.00 | 19.53 | 194796 | 36301.91 | 10.11% |
| 2025-04-09 | 16.93 | 18.10 | 1.00 | 5.85% | 16.13 | 18.70 | 185955 | 32593.97 | 9.65% |
| 2025-04-08 | 17.00 | 17.10 | -1.13 | -6.20% | 16.58 | 17.99 | 197448 | 33696.34 | 10.25% |
| 2025-04-07 | 18.23 | 18.23 | -2.02 | -9.98% | 18.23 | 18.45 | 27073 | 4937.64 | 1.41% |
| 2025-04-03 | 21.35 | 20.25 | -2.25 | -10.00% | 20.25 | 21.53 | 170471 | 35193.31 | 8.85% |
| 2025-04-02 | 24.05 | 22.50 | -2.50 | -10.00% | 22.50 | 24.17 | 250560 | 58025.02 | 13.01% |
| 2025-04-01 | 23.78 | 25.00 | 1.22 | 5.13% | 23.06 | 26.16 | 343139 | 85518.37 | 17.82% |
| 2025-03-31 | 22.61 | 23.78 | 0.60 | 2.59% | 22.03 | 24.30 | 196562 | 46232.64 | 10.21% |
| 2025-03-28 | 22.44 | 23.18 | 0.08 | 0.35% | 22.40 | 24.00 | 220039 | 50656.45 | 11.42% |
| 2025-03-27 | 24.85 | 23.10 | -1.77 | -7.12% | 22.39 | 25.82 | 279830 | 67815.08 | 14.53% |
| 2025-03-26 | 21.74 | 24.87 | 2.26 | 10.00% | 21.35 | 24.87 | 270791 | 62981.04 | 14.06% |
| 2025-03-25 | 23.30 | 22.61 | -2.51 | -9.99% | 22.61 | 24.00 | 164433 | 37529.46 | 8.54% |
| 2025-03-24 | 25.12 | 25.12 | -2.79 | -10.00% | 25.12 | 25.79 | 130228 | 32794.73 | 6.76% |
| 2025-03-21 | 28.79 | 27.91 | -3.10 | -10.00% | 27.91 | 29.75 | 264536 | 75180.41 | 13.73% |
| 2025-03-20 | 27.73 | 31.01 | 2.82 | 10.00% | 26.92 | 31.01 | 377444 | 111850.45 | 19.60% |
| 2025-03-19 | 26.46 | 28.19 | 2.56 | 9.99% | 26.31 | 28.19 | 397777 | 109420.85 | 20.65% |
| 2025-03-18 | 25.63 | 25.63 | 2.33 | 10.00% | 25.01 | 25.63 | 83366 | 21347.64 | 4.33% |
| 2025-03-17 | 23.30 | 23.30 | 2.12 | 10.01% | 23.30 | 23.30 | 42502 | 9902.90 | 2.21% |
| 2025-03-14 | 21.18 | 21.18 | 1.93 | 10.03% | 20.18 | 21.18 | 126398 | 26336.55 | 6.56% |
| 2025-03-13 | 19.25 | 19.25 | 1.75 | 10.00% | 19.25 | 19.25 | 42437 | 8169.18 | 2.20% |
| 2025-03-12 | 15.96 | 17.50 | 1.59 | 9.99% | 15.96 | 17.50 | 50405 | 8659.74 | 2.62% |
| 2025-03-11 | 15.88 | 15.91 | -0.34 | -2.09% | 15.65 | 16.20 | 36693 | 5827.38 | 1.91% |
| 2025-03-10 | 15.90 | 16.25 | 0.32 | 2.01% | 15.83 | 16.48 | 42602 | 6871.08 | 2.21% |
| 2025-03-07 | 16.00 | 15.93 | -0.04 | -0.25% | 15.79 | 16.25 | 34655 | 5543.46 | 1.80% |
| 2025-03-06 | 15.93 | 15.97 | 0.05 | 0.31% | 15.83 | 16.12 | 45058 | 7197.69 | 2.34% |
| 2025-03-05 | 15.88 | 15.92 | 0.20 | 1.27% | 15.63 | 16.16 | 37401 | 5942.00 | 1.94% |
| 2025-03-04 | 15.30 | 15.72 | 0.36 | 2.34% | 15.20 | 15.89 | 41219 | 6461.99 | 2.14% |
| 2025-03-03 | 15.90 | 15.36 | -0.56 | -3.52% | 15.18 | 15.91 | 45864 | 7091.42 | 2.38% |
| 2025-02-28 | 16.58 | 15.92 | -0.80 | -4.78% | 15.76 | 16.58 | 60088 | 9701.71 | 3.12% |
| 2025-02-27 | 16.50 | 16.72 | 0.18 | 1.09% | 16.19 | 17.08 | 70433 | 11710.28 | 3.66% |
| 2025-02-26 | 15.92 | 16.54 | 0.60 | 3.76% | 15.92 | 16.77 | 81818 | 13465.21 | 4.25% |
| 2025-02-25 | 15.67 | 15.94 | -0.05 | -0.31% | 15.62 | 16.27 | 55213 | 8821.30 | 2.87% |
| 2025-02-24 | 15.97 | 15.99 | -0.21 | -1.30% | 15.79 | 16.39 | 65882 | 10572.48 | 3.42% |
| 2025-02-21 | 15.81 | 16.20 | 0.30 | 1.89% | 15.62 | 16.69 | 99982 | 16170.05 | 5.19% |
| 2025-02-20 | 16.93 | 15.90 | -0.60 | -3.64% | 15.85 | 16.93 | 140683 | 22909.75 | 7.30% |
| 2025-02-19 | 14.78 | 16.50 | 1.50 | 10.00% | 14.39 | 16.50 | 123917 | 18800.60 | 6.43% |
| 2025-02-18 | 14.33 | 15.00 | 0.85 | 6.01% | 14.21 | 15.33 | 89586 | 13132.24 | 4.65% |
| 2025-02-17 | 13.97 | 14.15 | 0.18 | 1.29% | 13.80 | 14.20 | 29025 | 4068.03 | 1.51% |
| 2025-02-14 | 13.93 | 13.97 | 0.04 | 0.29% | 13.83 | 14.07 | 20064 | 2803.85 | 1.04% |
| 2025-02-13 | 14.29 | 13.93 | -0.38 | -2.66% | 13.90 | 14.38 | 27818 | 3917.45 | 1.44% |
| 2025-02-12 | 14.31 | 14.31 | 0.03 | 0.21% | 14.19 | 14.48 | 30593 | 4381.63 | 1.59% |
| 2025-02-11 | 14.28 | 14.28 | 0.07 | 0.49% | 14.15 | 14.34 | 26529 | 3782.93 | 1.38% |
| 2025-02-10 | 14.30 | 14.21 | -0.09 | -0.63% | 14.10 | 14.34 | 25418 | 3602.48 | 1.32% |
| 2025-02-07 | 14.20 | 14.30 | -0.05 | -0.35% | 14.10 | 14.44 | 39518 | 5649.31 | 2.05% |
| 2025-02-06 | 13.77 | 14.35 | 0.57 | 4.14% | 13.71 | 14.86 | 53269 | 7586.38 | 2.77% |
| 2025-02-05 | 13.99 | 13.78 | -0.02 | -0.14% | 13.59 | 13.99 | 16671 | 2286.65 | 0.87% |
| 2025-01-27 | 14.04 | 13.80 | -0.11 | -0.79% | 13.73 | 14.20 | 22568 | 3156.58 | 1.17% |
| 2025-01-24 | 13.87 | 13.91 | -0.06 | -0.43% | 13.68 | 14.00 | 24832 | 3443.49 | 1.29% |
| 2025-01-23 | 14.20 | 13.97 | -0.17 | -1.20% | 13.87 | 14.35 | 34051 | 4784.95 | 1.77% |
| 2025-01-22 | 14.51 | 14.14 | -0.41 | -2.82% | 14.01 | 14.51 | 38786 | 5510.54 | 2.01% |
| 2025-01-21 | 14.52 | 14.55 | -0.01 | -0.07% | 14.30 | 14.67 | 43467 | 6273.44 | 2.26% |
| 2025-01-20 | 14.01 | 14.56 | 0.52 | 3.70% | 14.01 | 14.88 | 60077 | 8704.43 | 3.12% |
| 2025-01-17 | 13.97 | 14.04 | 0.15 | 1.08% | 13.70 | 14.50 | 59661 | 8416.81 | 3.10% |
| 2025-01-16 | 13.54 | 13.89 | 0.45 | 3.35% | 13.54 | 14.20 | 56722 | 7848.56 | 2.95% |
| 2025-01-15 | 13.80 | 13.44 | 0.17 | 1.28% | 13.28 | 14.18 | 73170 | 9993.91 | 3.80% |
| 2025-01-14 | 12.06 | 13.27 | 1.21 | 10.03% | 12.06 | 13.27 | 30248 | 3845.45 | 1.57% |
| 2025-01-13 | 12.25 | 12.06 | -0.28 | -2.27% | 11.78 | 12.25 | 16427 | 1975.60 | 0.85% |
| 2025-01-10 | 12.87 | 12.34 | -0.53 | -4.12% | 12.34 | 12.99 | 20037 | 2542.31 | 1.04% |
| 2025-01-09 | 12.86 | 12.87 | -0.10 | -0.77% | 12.81 | 13.53 | 32895 | 4318.47 | 1.71% |
| 2025-01-08 | 12.60 | 12.97 | 0.37 | 2.94% | 12.31 | 12.98 | 20609 | 2614.11 | 1.07% |
| 2025-01-07 | 12.45 | 12.60 | 0.10 | 0.80% | 12.33 | 12.65 | 14646 | 1836.48 | 0.76% |
| 2025-01-06 | 12.86 | 12.50 | -0.38 | -2.95% | 12.25 | 12.86 | 18438 | 2303.15 | 0.96% |
| 2025-01-03 | 13.33 | 12.88 | -0.46 | -3.45% | 12.72 | 13.48 | 21884 | 2846.06 | 1.14% |
| 2025-01-02 | 13.64 | 13.34 | -0.14 | -1.04% | 12.98 | 13.64 | 25260 | 3357.45 | 1.31% |
| 2024-12-31 | 13.67 | 13.48 | -0.30 | -2.18% | 13.31 | 13.98 | 31856 | 4344.88 | 1.66% |
| 2024-12-30 | 13.11 | 13.78 | 0.49 | 3.69% | 12.80 | 14.28 | 52228 | 7147.86 | 2.72% |
上证大盘股票行情在线 K线走势图
