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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 21.11 | 21.34 | 0.21 | 0.99% | 21.01 | 21.79 | 52799 | 11264.26 | 2.74% |
| 2025-05-23 | 21.40 | 21.13 | -0.32 | -1.49% | 21.13 | 21.70 | 56893 | 12170.59 | 2.95% |
| 2025-05-22 | 21.47 | 21.45 | -0.23 | -1.06% | 21.15 | 21.90 | 68523 | 14695.08 | 3.56% |
| 2025-05-21 | 22.53 | 21.68 | -1.00 | -4.41% | 21.60 | 22.53 | 93016 | 20520.61 | 4.83% |
| 2025-05-20 | 22.01 | 22.68 | 0.33 | 1.48% | 21.60 | 22.79 | 115260 | 25797.30 | 5.98% |
| 2025-05-19 | 22.86 | 22.35 | -0.43 | -1.89% | 22.22 | 23.34 | 161425 | 36670.49 | 8.38% |
| 2025-05-16 | 21.66 | 22.78 | 0.67 | 3.03% | 21.33 | 22.84 | 183262 | 40880.70 | 9.52% |
| 2025-05-15 | 21.10 | 22.11 | 0.85 | 4.00% | 20.62 | 22.98 | 181342 | 39588.15 | 9.42% |
| 2025-05-14 | 21.46 | 21.26 | -0.07 | -0.33% | 20.95 | 21.68 | 93566 | 19875.52 | 4.86% |
| 2025-05-13 | 22.63 | 21.33 | -1.06 | -4.73% | 21.32 | 22.63 | 136649 | 29784.69 | 7.09% |
| 2025-05-12 | 22.00 | 22.39 | 0.00 | 0.00% | 21.80 | 22.87 | 196032 | 43656.11 | 10.18% |
| 2025-05-09 | 20.86 | 22.39 | 1.08 | 5.07% | 20.50 | 22.98 | 252350 | 54907.87 | 13.10% |
| 2025-05-08 | 20.01 | 21.31 | 1.37 | 6.87% | 19.95 | 21.69 | 190467 | 39830.33 | 9.89% |
| 2025-05-07 | 20.49 | 19.94 | -0.16 | -0.80% | 19.65 | 20.57 | 101655 | 20362.51 | 5.28% |
| 2025-05-06 | 19.74 | 20.10 | 0.63 | 3.24% | 19.60 | 20.15 | 98305 | 19539.06 | 5.10% |
| 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% |
上证大盘股票行情在线 K线走势图
