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 |
|---|
| 2026-03-26 | 16.15 | 15.91 | -0.19 | -1.18% | 15.84 | 16.33 | 11438 | 1831.59 | 0.59% |
| 2026-03-25 | 16.06 | 16.10 | 0.10 | 0.63% | 15.86 | 16.20 | 13641 | 2195.45 | 0.71% |
| 2026-03-24 | 15.24 | 16.00 | 0.96 | 6.38% | 15.23 | 16.03 | 26478 | 4138.18 | 1.37% |
| 2026-03-23 | 15.95 | 15.04 | -1.08 | -6.70% | 14.91 | 15.95 | 26571 | 4090.03 | 1.38% |
| 2026-03-20 | 16.58 | 16.12 | -0.46 | -2.77% | 16.10 | 16.82 | 17159 | 2811.11 | 0.89% |
| 2026-03-19 | 17.00 | 16.58 | -0.50 | -2.93% | 16.47 | 17.00 | 16309 | 2723.60 | 0.85% |
| 2026-03-18 | 16.91 | 17.08 | 0.19 | 1.12% | 16.72 | 17.13 | 14130 | 2396.38 | 0.73% |
| 2026-03-17 | 17.10 | 16.89 | -0.21 | -1.23% | 16.82 | 17.16 | 15337 | 2604.61 | 0.80% |
| 2026-03-16 | 16.92 | 17.10 | 0.18 | 1.06% | 16.86 | 17.11 | 14022 | 2382.38 | 0.73% |
| 2026-03-13 | 16.91 | 16.92 | -0.01 | -0.06% | 16.82 | 17.11 | 13357 | 2266.48 | 0.69% |
| 2026-03-12 | 17.20 | 16.93 | -0.30 | -1.74% | 16.91 | 17.35 | 14662 | 2498.04 | 0.76% |
| 2026-03-11 | 17.55 | 17.23 | -0.24 | -1.37% | 17.18 | 17.64 | 15804 | 2740.93 | 0.82% |
| 2026-03-10 | 17.05 | 17.47 | 0.61 | 3.62% | 16.93 | 17.47 | 17733 | 3062.43 | 0.92% |
| 2026-03-09 | 17.18 | 16.86 | -0.35 | -2.03% | 16.75 | 17.18 | 15726 | 2657.05 | 0.82% |
| 2026-03-06 | 16.86 | 17.21 | 0.38 | 2.26% | 16.86 | 17.25 | 16100 | 2755.05 | 0.84% |
| 2026-03-05 | 16.79 | 16.83 | 0.27 | 1.63% | 16.76 | 17.10 | 15671 | 2652.33 | 0.81% |
| 2026-03-04 | 16.65 | 16.56 | -0.25 | -1.49% | 16.36 | 16.84 | 18059 | 3000.53 | 0.94% |
| 2026-03-03 | 17.46 | 16.81 | -0.62 | -3.56% | 16.72 | 17.64 | 26907 | 4618.13 | 1.40% |
| 2026-03-02 | 17.97 | 17.43 | -0.74 | -4.07% | 17.36 | 17.97 | 26157 | 4602.89 | 1.36% |
| 2026-02-27 | 18.35 | 18.17 | -0.18 | -0.98% | 18.12 | 18.35 | 14387 | 2614.80 | 0.75% |
| 2026-02-26 | 18.26 | 18.35 | 0.09 | 0.49% | 18.26 | 18.63 | 15177 | 2787.61 | 0.79% |
| 2026-02-25 | 18.58 | 18.26 | -0.27 | -1.46% | 18.22 | 18.59 | 20555 | 3781.96 | 1.07% |
| 2026-02-24 | 18.50 | 18.53 | 0.17 | 0.93% | 18.42 | 18.65 | 17881 | 3316.38 | 0.93% |
| 2026-02-13 | 18.21 | 18.36 | 0.15 | 0.82% | 18.20 | 18.54 | 15494 | 2852.26 | 0.80% |
| 2026-02-12 | 18.47 | 18.21 | -0.24 | -1.30% | 18.21 | 18.48 | 12985 | 2375.72 | 0.67% |
| 2026-02-11 | 18.35 | 18.45 | 0.00 | 0.00% | 18.33 | 18.58 | 13953 | 2576.04 | 0.72% |
| 2026-02-10 | 18.43 | 18.45 | 0.05 | 0.27% | 18.36 | 18.55 | 14747 | 2721.41 | 0.77% |
| 2026-02-09 | 18.26 | 18.40 | 0.30 | 1.66% | 18.12 | 18.45 | 16278 | 2986.29 | 0.85% |
| 2026-02-06 | 18.17 | 18.10 | -0.06 | -0.33% | 17.95 | 18.38 | 17127 | 3118.29 | 0.89% |
| 2026-02-05 | 18.10 | 18.16 | 0.06 | 0.33% | 18.01 | 18.34 | 13720 | 2497.89 | 0.71% |
| 2026-02-04 | 17.96 | 18.10 | 0.16 | 0.89% | 17.80 | 18.17 | 15600 | 2817.68 | 0.81% |
| 2026-02-03 | 17.80 | 17.94 | 0.14 | 0.79% | 17.78 | 18.15 | 15647 | 2802.81 | 0.81% |
| 2026-02-02 | 17.83 | 17.80 | -0.20 | -1.11% | 17.73 | 18.17 | 18892 | 3397.08 | 0.98% |
| 2026-01-30 | 17.48 | 18.00 | 0.50 | 2.86% | 17.48 | 18.08 | 23816 | 4259.10 | 1.24% |
| 2026-01-29 | 17.60 | 17.50 | -0.16 | -0.91% | 17.31 | 17.84 | 20747 | 3649.31 | 1.08% |
| 2026-01-28 | 18.30 | 17.66 | -0.64 | -3.50% | 17.64 | 18.39 | 29768 | 5330.42 | 1.55% |
| 2026-01-27 | 18.38 | 18.30 | -0.09 | -0.49% | 17.82 | 18.49 | 23355 | 4234.97 | 1.21% |
| 2026-01-26 | 18.73 | 18.39 | -0.33 | -1.76% | 18.22 | 18.86 | 27378 | 5064.07 | 1.42% |
| 2026-01-23 | 18.67 | 18.72 | 0.04 | 0.21% | 18.48 | 18.75 | 21206 | 3950.18 | 1.10% |
| 2026-01-22 | 18.47 | 18.68 | 0.13 | 0.70% | 18.47 | 18.75 | 21235 | 3962.40 | 1.10% |
| 2026-01-21 | 18.41 | 18.55 | 0.08 | 0.43% | 18.25 | 18.55 | 16590 | 3061.92 | 0.86% |
| 2026-01-20 | 18.52 | 18.47 | -0.07 | -0.38% | 18.31 | 18.76 | 22804 | 4222.88 | 1.18% |
| 2026-01-19 | 18.30 | 18.54 | 0.22 | 1.20% | 18.28 | 18.56 | 23973 | 4427.36 | 1.24% |
| 2026-01-16 | 18.13 | 18.32 | 0.19 | 1.05% | 18.08 | 18.36 | 26639 | 4862.00 | 1.38% |
| 2026-01-15 | 18.14 | 18.13 | 0.00 | 0.00% | 17.98 | 18.22 | 20562 | 3722.13 | 1.07% |
| 2026-01-14 | 18.12 | 18.13 | 0.06 | 0.33% | 17.84 | 18.47 | 36482 | 6613.64 | 1.89% |
| 2026-01-13 | 18.21 | 18.07 | -0.11 | -0.61% | 18.03 | 18.54 | 36829 | 6736.46 | 1.91% |
| 2026-01-12 | 18.20 | 18.18 | 0.05 | 0.28% | 18.02 | 18.24 | 32044 | 5817.12 | 1.66% |
| 2026-01-09 | 18.04 | 18.13 | 0.08 | 0.44% | 17.97 | 18.18 | 25723 | 4654.46 | 1.34% |
| 2026-01-08 | 17.72 | 18.05 | 0.25 | 1.40% | 17.62 | 18.05 | 25222 | 4517.08 | 1.31% |
| 2026-01-07 | 17.91 | 17.80 | -0.20 | -1.11% | 17.71 | 17.95 | 30827 | 5484.87 | 1.60% |
| 2026-01-06 | 18.15 | 18.00 | -0.19 | -1.04% | 17.95 | 18.27 | 32728 | 5911.70 | 1.70% |
| 2026-01-05 | 18.17 | 18.19 | 0.01 | 0.06% | 17.96 | 18.25 | 20836 | 3788.11 | 1.08% |
| 2025-12-31 | 18.09 | 18.18 | 0.08 | 0.44% | 17.88 | 18.25 | 20591 | 3726.56 | 1.07% |
| 2025-12-30 | 17.86 | 18.10 | 0.07 | 0.39% | 17.86 | 18.25 | 20077 | 3627.81 | 1.04% |
| 2025-12-29 | 18.17 | 18.03 | 0.03 | 0.17% | 17.79 | 18.17 | 21424 | 3842.40 | 1.11% |
| 2025-12-26 | 18.09 | 18.00 | -0.19 | -1.04% | 17.91 | 18.27 | 24392 | 4407.69 | 1.27% |
| 2025-12-25 | 17.90 | 18.19 | 0.29 | 1.62% | 17.90 | 18.23 | 30675 | 5550.55 | 1.59% |
| 2025-12-24 | 17.77 | 17.90 | 0.04 | 0.22% | 17.77 | 18.02 | 22028 | 3941.38 | 1.14% |
| 2025-12-23 | 17.75 | 17.86 | 0.12 | 0.68% | 17.61 | 18.28 | 29674 | 5332.96 | 1.54% |
| 2025-12-22 | 18.08 | 17.74 | -0.24 | -1.33% | 17.69 | 18.15 | 29128 | 5184.27 | 1.51% |
| 2025-12-19 | 17.85 | 17.98 | 0.25 | 1.41% | 17.71 | 18.33 | 32265 | 5797.43 | 1.68% |
| 2025-12-18 | 17.38 | 17.73 | 0.26 | 1.49% | 17.28 | 17.95 | 32127 | 5695.26 | 1.67% |
| 2025-12-17 | 17.36 | 17.47 | 0.17 | 0.98% | 17.01 | 17.53 | 33696 | 5829.03 | 1.75% |
| 2025-12-16 | 17.74 | 17.30 | -0.43 | -2.43% | 17.20 | 17.75 | 29092 | 5062.41 | 1.51% |
| 2025-12-15 | 17.60 | 17.73 | -0.01 | -0.06% | 17.22 | 17.95 | 38444 | 6802.05 | 2.00% |
| 2025-12-12 | 18.41 | 17.74 | -0.67 | -3.64% | 17.66 | 18.45 | 59113 | 10609.66 | 3.07% |
| 2025-12-11 | 19.04 | 18.41 | -0.65 | -3.41% | 18.40 | 19.20 | 64976 | 12128.22 | 3.37% |
| 2025-12-10 | 19.77 | 19.06 | -0.57 | -2.90% | 18.71 | 19.78 | 83164 | 16001.96 | 4.32% |
| 2025-12-09 | 21.19 | 19.63 | -1.49 | -7.05% | 19.53 | 21.30 | 110114 | 22484.24 | 5.72% |
| 2025-12-08 | 21.35 | 21.12 | -0.13 | -0.61% | 20.83 | 21.45 | 86466 | 18345.28 | 4.49% |
| 2025-12-05 | 21.14 | 21.25 | 0.11 | 0.52% | 21.05 | 21.50 | 99194 | 21036.38 | 5.15% |
| 2025-12-04 | 20.87 | 21.14 | 0.34 | 1.63% | 20.83 | 21.42 | 101731 | 21528.43 | 5.28% |
| 2025-12-03 | 20.87 | 20.80 | 0.21 | 1.02% | 20.31 | 21.10 | 97422 | 20181.23 | 5.06% |
| 2025-12-02 | 20.44 | 20.59 | 0.21 | 1.03% | 19.88 | 20.75 | 99413 | 20329.74 | 5.16% |
| 2025-12-01 | 19.57 | 20.38 | 1.11 | 5.76% | 19.47 | 20.79 | 145103 | 29502.48 | 7.53% |
| 2025-11-28 | 18.90 | 19.27 | 0.51 | 2.72% | 18.72 | 19.40 | 56001 | 10742.75 | 2.91% |
| 2025-11-27 | 18.87 | 18.76 | -0.11 | -0.58% | 18.73 | 18.92 | 11200 | 2109.25 | 0.58% |
| 2025-11-26 | 18.87 | 18.87 | -0.02 | -0.11% | 18.81 | 18.98 | 14111 | 2665.93 | 0.73% |
| 2025-11-25 | 19.08 | 18.89 | -0.10 | -0.53% | 18.53 | 19.15 | 33968 | 6418.63 | 1.76% |
上证大盘股票行情在线 K线走势图
奇精机械(603677)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
