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 |
|---|
| 2025-09-16 | 19.35 | 19.49 | 0.37 | 1.94% | 19.02 | 19.49 | 30643 | 5913.69 | 1.59% |
| 2025-09-15 | 19.08 | 19.12 | 0.05 | 0.26% | 18.98 | 19.36 | 27203 | 5223.68 | 1.41% |
| 2025-09-12 | 19.15 | 19.07 | -0.07 | -0.37% | 18.99 | 19.25 | 21902 | 4186.97 | 1.14% |
| 2025-09-11 | 18.86 | 19.14 | 0.24 | 1.27% | 18.61 | 19.15 | 27460 | 5196.16 | 1.43% |
| 2025-09-10 | 18.96 | 18.90 | -0.05 | -0.26% | 18.86 | 19.13 | 15860 | 3006.55 | 0.82% |
| 2025-09-09 | 19.15 | 18.95 | -0.24 | -1.25% | 18.84 | 19.25 | 21715 | 4123.03 | 1.13% |
| 2025-09-08 | 19.22 | 19.19 | -0.02 | -0.10% | 19.02 | 19.45 | 24985 | 4797.38 | 1.30% |
| 2025-09-05 | 19.10 | 19.21 | 0.20 | 1.05% | 18.93 | 19.26 | 24302 | 4654.81 | 1.26% |
| 2025-09-04 | 18.97 | 19.01 | 0.00 | 0.00% | 18.73 | 19.35 | 31472 | 6012.63 | 1.63% |
| 2025-09-03 | 19.68 | 19.01 | -0.68 | -3.45% | 18.97 | 19.84 | 34022 | 6556.25 | 1.77% |
| 2025-09-02 | 19.84 | 19.69 | -0.12 | -0.61% | 19.15 | 20.10 | 52865 | 10354.01 | 2.74% |
| 2025-09-01 | 20.00 | 19.81 | -0.14 | -0.70% | 19.75 | 20.15 | 27696 | 5509.74 | 1.44% |
| 2025-08-29 | 20.30 | 19.95 | -0.45 | -2.21% | 19.91 | 20.34 | 31287 | 6281.72 | 1.62% |
| 2025-08-28 | 20.20 | 20.40 | 0.24 | 1.19% | 19.50 | 20.64 | 59909 | 12058.57 | 3.11% |
| 2025-08-27 | 21.09 | 20.16 | -0.93 | -4.41% | 20.00 | 21.20 | 54916 | 11400.52 | 2.85% |
| 2025-08-26 | 20.81 | 21.09 | 0.26 | 1.25% | 20.68 | 21.31 | 59709 | 12597.15 | 3.10% |
| 2025-08-25 | 20.90 | 20.83 | -0.04 | -0.19% | 20.65 | 21.03 | 41271 | 8580.16 | 2.14% |
| 2025-08-22 | 21.02 | 20.87 | -0.04 | -0.19% | 20.60 | 21.02 | 36723 | 7619.76 | 1.91% |
| 2025-08-21 | 21.12 | 20.91 | -0.24 | -1.13% | 20.71 | 21.12 | 47309 | 9902.08 | 2.46% |
| 2025-08-20 | 21.05 | 21.15 | 0.02 | 0.09% | 20.82 | 21.30 | 54569 | 11517.95 | 2.83% |
| 2025-08-19 | 20.51 | 21.13 | 0.61 | 2.97% | 20.27 | 21.35 | 80769 | 16863.56 | 4.19% |
| 2025-08-18 | 20.24 | 20.52 | 0.30 | 1.48% | 20.21 | 20.68 | 49065 | 10029.66 | 2.55% |
| 2025-08-15 | 19.96 | 20.22 | 0.20 | 1.00% | 19.91 | 20.27 | 27730 | 5585.17 | 1.44% |
| 2025-08-14 | 20.30 | 20.02 | -0.22 | -1.09% | 19.96 | 20.54 | 42854 | 8652.77 | 2.23% |
| 2025-08-13 | 20.51 | 20.24 | -0.09 | -0.44% | 20.16 | 20.51 | 24662 | 4997.12 | 1.28% |
| 2025-08-12 | 20.44 | 20.33 | -0.11 | -0.54% | 20.26 | 20.55 | 25814 | 5253.59 | 1.34% |
| 2025-08-11 | 19.96 | 20.44 | 0.48 | 2.40% | 19.94 | 20.49 | 36609 | 7441.89 | 1.90% |
| 2025-08-08 | 20.21 | 19.96 | -0.33 | -1.63% | 19.96 | 20.34 | 24776 | 4971.42 | 1.29% |
| 2025-08-07 | 20.47 | 20.29 | -0.20 | -0.98% | 20.21 | 20.49 | 29068 | 5906.99 | 1.51% |
| 2025-08-06 | 20.19 | 20.49 | 0.30 | 1.49% | 20.15 | 20.79 | 59923 | 12322.49 | 3.11% |
| 2025-08-05 | 20.11 | 20.19 | 0.09 | 0.45% | 19.95 | 20.31 | 33406 | 6731.30 | 1.73% |
| 2025-08-04 | 19.40 | 20.10 | 0.54 | 2.76% | 19.40 | 20.16 | 42676 | 8501.22 | 2.22% |
| 2025-08-01 | 19.64 | 19.56 | -0.08 | -0.41% | 19.50 | 19.72 | 15868 | 3108.78 | 0.82% |
| 2025-07-31 | 19.91 | 19.64 | -0.35 | -1.75% | 19.59 | 20.26 | 40314 | 7992.05 | 2.09% |
| 2025-07-30 | 20.30 | 19.99 | -0.21 | -1.04% | 19.93 | 20.87 | 56081 | 11409.81 | 2.91% |
| 2025-07-29 | 20.09 | 20.20 | 0.03 | 0.15% | 19.83 | 20.25 | 33439 | 6680.58 | 1.74% |
| 2025-07-28 | 20.05 | 20.17 | 0.12 | 0.60% | 20.05 | 20.30 | 29595 | 5970.46 | 1.54% |
| 2025-07-25 | 19.90 | 20.05 | 0.15 | 0.75% | 19.77 | 20.05 | 25964 | 5172.40 | 1.35% |
| 2025-07-24 | 19.87 | 19.90 | 0.04 | 0.20% | 19.83 | 20.19 | 24781 | 4933.69 | 1.29% |
| 2025-07-23 | 19.99 | 19.86 | -0.09 | -0.45% | 19.77 | 20.32 | 31572 | 6314.34 | 1.64% |
| 2025-07-22 | 20.35 | 19.95 | -0.34 | -1.68% | 19.83 | 20.35 | 35188 | 7037.20 | 1.83% |
| 2025-07-21 | 20.01 | 20.29 | 0.27 | 1.35% | 19.93 | 20.35 | 34969 | 7064.77 | 1.82% |
| 2025-07-18 | 20.17 | 20.02 | -0.19 | -0.94% | 19.95 | 20.30 | 27787 | 5573.24 | 1.44% |
| 2025-07-17 | 20.10 | 20.21 | -0.05 | -0.25% | 20.02 | 20.35 | 24592 | 4973.53 | 1.28% |
| 2025-07-16 | 20.20 | 20.26 | 0.08 | 0.40% | 20.17 | 20.55 | 41905 | 8523.28 | 2.18% |
| 2025-07-15 | 20.22 | 20.18 | -0.09 | -0.44% | 19.85 | 20.40 | 39695 | 7968.13 | 2.06% |
| 2025-07-14 | 19.75 | 20.27 | 0.56 | 2.84% | 19.64 | 20.42 | 62847 | 12669.57 | 3.26% |
| 2025-07-11 | 19.70 | 19.71 | 0.00 | 0.00% | 19.56 | 19.88 | 24939 | 4916.62 | 1.29% |
| 2025-07-10 | 19.82 | 19.71 | -0.10 | -0.50% | 19.56 | 19.99 | 29601 | 5834.69 | 1.54% |
| 2025-07-09 | 19.89 | 19.81 | -0.16 | -0.80% | 19.81 | 20.33 | 37346 | 7471.72 | 1.94% |
| 2025-07-08 | 19.80 | 19.97 | 0.18 | 0.91% | 19.57 | 20.03 | 33299 | 6597.87 | 1.73% |
| 2025-07-07 | 20.30 | 19.79 | -0.69 | -3.37% | 19.74 | 20.30 | 51070 | 10177.07 | 2.65% |
| 2025-07-04 | 19.89 | 20.48 | 0.73 | 3.70% | 19.44 | 20.70 | 87590 | 17670.69 | 4.55% |
| 2025-07-03 | 19.63 | 19.75 | 0.09 | 0.46% | 19.55 | 19.82 | 17999 | 3549.09 | 0.93% |
| 2025-07-02 | 20.00 | 19.66 | -0.34 | -1.70% | 19.55 | 20.02 | 28647 | 5657.69 | 1.49% |
| 2025-07-01 | 20.00 | 20.00 | -0.09 | -0.45% | 19.85 | 20.19 | 28299 | 5662.39 | 1.47% |
| 2025-06-30 | 19.91 | 20.09 | 0.18 | 0.90% | 19.87 | 20.09 | 23517 | 4707.65 | 1.22% |
| 2025-06-27 | 19.94 | 19.91 | -0.07 | -0.35% | 19.81 | 20.09 | 25756 | 5139.62 | 1.34% |
| 2025-06-26 | 20.20 | 19.98 | -0.26 | -1.28% | 19.91 | 20.20 | 36223 | 7255.12 | 1.88% |
| 2025-06-25 | 20.45 | 20.24 | 0.01 | 0.05% | 20.04 | 20.45 | 35551 | 7185.44 | 1.85% |
| 2025-06-24 | 19.70 | 20.23 | 0.63 | 3.21% | 19.58 | 20.44 | 42627 | 8588.29 | 2.21% |
| 2025-06-23 | 18.96 | 19.60 | 0.36 | 1.87% | 18.90 | 19.62 | 34039 | 6599.15 | 1.77% |
| 2025-06-20 | 19.97 | 19.24 | -0.89 | -4.42% | 19.15 | 20.22 | 49628 | 9693.01 | 2.58% |
| 2025-06-19 | 20.34 | 20.13 | -0.29 | -1.42% | 20.06 | 20.58 | 40617 | 8229.46 | 2.11% |
| 2025-06-18 | 20.16 | 20.42 | 0.27 | 1.34% | 19.91 | 20.47 | 49918 | 10078.35 | 2.59% |
| 2025-06-17 | 20.70 | 20.15 | -0.60 | -2.89% | 20.05 | 20.83 | 69915 | 14213.74 | 3.63% |
| 2025-06-16 | 21.21 | 20.75 | -0.63 | -2.95% | 20.71 | 21.35 | 65795 | 13751.32 | 3.42% |
| 2025-06-13 | 21.80 | 21.38 | -0.72 | -3.26% | 20.70 | 21.99 | 68555 | 14695.09 | 3.56% |
| 2025-06-12 | 22.61 | 22.10 | -0.54 | -2.39% | 22.10 | 22.65 | 49290 | 10963.65 | 2.56% |
| 2025-06-11 | 22.40 | 22.64 | 0.25 | 1.12% | 22.23 | 22.78 | 61558 | 13878.05 | 3.20% |
| 2025-06-10 | 22.80 | 22.39 | -0.50 | -2.18% | 21.96 | 22.90 | 85397 | 19068.00 | 4.43% |
| 2025-06-09 | 22.95 | 22.89 | -0.06 | -0.26% | 22.75 | 23.25 | 65322 | 14986.55 | 3.39% |
| 2025-06-06 | 23.51 | 22.95 | -0.40 | -1.71% | 22.70 | 23.58 | 94460 | 21718.68 | 4.90% |
| 2025-06-05 | 22.29 | 23.35 | 0.97 | 4.33% | 22.10 | 23.50 | 156253 | 36116.70 | 8.11% |
| 2025-06-04 | 22.22 | 22.38 | -0.18 | -0.80% | 22.22 | 23.18 | 71071 | 15967.50 | 3.69% |
| 2025-06-03 | 21.93 | 22.56 | 0.83 | 3.82% | 21.38 | 23.02 | 111627 | 25007.86 | 5.80% |
| 2025-05-30 | 22.55 | 21.73 | -0.83 | -3.68% | 21.65 | 22.55 | 67348 | 14772.33 | 3.50% |
| 2025-05-29 | 22.14 | 22.56 | 0.34 | 1.53% | 21.87 | 22.73 | 105456 | 23712.11 | 5.48% |
| 2025-05-28 | 22.29 | 22.22 | -0.22 | -0.98% | 22.01 | 22.59 | 77955 | 17338.72 | 4.05% |
| 2025-05-27 | 21.36 | 22.44 | 1.10 | 5.15% | 20.61 | 22.49 | 140203 | 30591.64 | 7.28% |
上证大盘股票行情在线 K线走势图
