机科股份(835579)股票行情
机科股份(835579)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 |
|---|
| 2025-09-30 | 25.230 | 25.160 | 0.060 | 0.24% | 25.050 | 25.470 | 7136 | 1801.438 | 1.60% |
| 2025-09-29 | 25.000 | 25.100 | 0.000 | 0.00% | 24.940 | 25.430 | 7579 | 1908.342 | 1.70% |
| 2025-09-26 | 25.780 | 25.100 | -0.670 | -2.60% | 25.040 | 26.090 | 15539 | 3944.556 | 3.49% |
| 2025-09-25 | 26.600 | 25.770 | -0.510 | -1.94% | 25.720 | 26.660 | 15753 | 4114.357 | 3.53% |
| 2025-09-24 | 25.750 | 26.280 | 0.530 | 2.06% | 25.750 | 26.380 | 13815 | 3608.137 | 3.10% |
| 2025-09-23 | 26.810 | 25.750 | -1.050 | -3.92% | 25.510 | 26.870 | 20698 | 5357.253 | 4.64% |
| 2025-09-22 | 27.630 | 26.800 | -0.890 | -3.21% | 26.690 | 27.960 | 19571 | 5311.192 | 4.39% |
| 2025-09-19 | 28.380 | 27.690 | -0.540 | -1.91% | 27.540 | 28.380 | 18214 | 5065.407 | 4.09% |
| 2025-09-18 | 28.100 | 28.230 | 0.080 | 0.28% | 27.910 | 28.800 | 24704 | 7020.767 | 5.54% |
| 2025-09-17 | 28.350 | 28.150 | -0.020 | -0.07% | 28.020 | 28.680 | 19005 | 5380.867 | 4.26% |
| 2025-09-16 | 27.950 | 28.170 | 0.260 | 0.93% | 27.420 | 28.300 | 20444 | 5697.380 | 4.59% |
| 2025-09-15 | 28.200 | 27.910 | -0.020 | -0.07% | 27.680 | 28.320 | 11237 | 3141.400 | 2.52% |
| 2025-09-12 | 28.480 | 27.930 | -0.390 | -1.38% | 27.850 | 28.480 | 18906 | 5299.134 | 4.24% |
| 2025-09-11 | 27.800 | 28.320 | 0.200 | 0.71% | 27.750 | 28.380 | 17028 | 4792.107 | 3.82% |
| 2025-09-10 | 28.470 | 28.120 | -0.130 | -0.46% | 28.000 | 28.850 | 15075 | 4269.036 | 3.38% |
| 2025-09-09 | 29.280 | 28.250 | -1.220 | -4.14% | 28.130 | 29.280 | 24721 | 7038.885 | 5.55% |
| 2025-09-08 | 28.910 | 29.470 | 0.550 | 1.90% | 28.710 | 29.790 | 33343 | 9820.346 | 7.48% |
| 2025-09-05 | 28.220 | 28.920 | 1.020 | 3.66% | 27.820 | 29.250 | 32465 | 9381.860 | 7.28% |
| 2025-09-04 | 28.230 | 27.900 | -0.330 | -1.17% | 27.560 | 29.110 | 24466 | 6930.474 | 5.49% |
| 2025-09-03 | 29.970 | 28.230 | -1.310 | -4.43% | 28.140 | 29.970 | 30819 | 8851.212 | 6.91% |
| 2025-09-02 | 28.380 | 29.540 | 1.460 | 5.20% | 28.380 | 30.000 | 56439 | 16513.301 | 12.66% |
| 2025-09-01 | 28.520 | 28.080 | -0.440 | -1.54% | 27.890 | 28.750 | 20801 | 5853.784 | 4.67% |
| 2025-08-29 | 28.540 | 28.520 | -0.170 | -0.59% | 28.500 | 29.230 | 23502 | 6758.990 | 5.27% |
| 2025-08-28 | 29.000 | 28.690 | -1.110 | -3.72% | 27.650 | 29.290 | 52417 | 14952.065 | 11.76% |
| 2025-08-27 | 30.670 | 29.800 | -0.930 | -3.03% | 29.800 | 30.860 | 29498 | 8917.178 | 6.62% |
| 2025-08-26 | 30.850 | 30.730 | -0.040 | -0.13% | 30.210 | 31.090 | 32352 | 9929.027 | 7.26% |
| 2025-08-25 | 31.310 | 30.770 | -0.110 | -0.36% | 30.510 | 31.590 | 36631 | 11371.281 | 8.22% |
| 2025-08-22 | 30.910 | 30.880 | 0.140 | 0.46% | 30.430 | 31.120 | 28793 | 8864.336 | 6.46% |
| 2025-08-21 | 31.470 | 30.740 | -0.740 | -2.35% | 30.670 | 31.880 | 31114 | 9695.977 | 6.98% |
| 2025-08-20 | 31.680 | 31.480 | -0.370 | -1.16% | 30.850 | 31.980 | 40035 | 12589.561 | 8.98% |
| 2025-08-19 | 31.300 | 31.850 | 0.640 | 2.05% | 30.570 | 32.710 | 72437 | 22927.096 | 16.25% |
| 2025-08-18 | 30.140 | 31.210 | 1.210 | 4.03% | 29.560 | 31.670 | 61914 | 19026.010 | 13.89% |
| 2025-08-15 | 29.380 | 30.000 | 0.340 | 1.15% | 29.340 | 30.200 | 40171 | 12008.364 | 9.01% |
| 2025-08-14 | 28.940 | 29.660 | 0.720 | 2.49% | 28.300 | 30.060 | 46771 | 13686.051 | 10.49% |
| 2025-08-13 | 29.130 | 28.940 | -0.090 | -0.31% | 28.840 | 29.380 | 17359 | 5036.736 | 3.89% |
| 2025-08-12 | 29.400 | 29.030 | -0.270 | -0.92% | 28.820 | 29.450 | 16169 | 4695.030 | 3.63% |
| 2025-08-11 | 29.150 | 29.300 | 0.150 | 0.51% | 28.830 | 29.480 | 18162 | 5288.463 | 4.07% |
| 2025-08-08 | 30.000 | 29.150 | -0.710 | -2.38% | 29.110 | 30.090 | 22338 | 6594.687 | 5.01% |
| 2025-08-07 | 30.410 | 29.860 | -0.560 | -1.84% | 29.680 | 30.410 | 31725 | 9494.555 | 7.12% |
| 2025-08-06 | 29.290 | 30.420 | 1.320 | 4.54% | 29.100 | 30.680 | 52131 | 15713.517 | 11.70% |
| 2025-08-05 | 29.280 | 29.100 | -0.060 | -0.21% | 28.900 | 29.420 | 14369 | 4188.532 | 3.22% |
| 2025-08-04 | 28.580 | 29.160 | 0.620 | 2.17% | 28.440 | 29.180 | 16223 | 4699.523 | 3.64% |
| 2025-08-01 | 28.390 | 28.540 | 0.120 | 0.42% | 28.310 | 28.950 | 9818 | 2807.004 | 2.20% |
| 2025-07-31 | 28.760 | 28.420 | -0.330 | -1.15% | 28.290 | 29.280 | 14946 | 4289.535 | 3.35% |
| 2025-07-30 | 29.060 | 28.750 | -0.280 | -0.96% | 28.520 | 29.170 | 16741 | 4819.656 | 3.76% |
| 2025-07-29 | 29.370 | 29.030 | -0.430 | -1.46% | 28.800 | 29.450 | 18500 | 5361.242 | 4.15% |
| 2025-07-28 | 30.100 | 29.460 | -0.400 | -1.34% | 29.310 | 30.130 | 19403 | 5737.181 | 4.35% |
| 2025-07-25 | 29.970 | 29.860 | 0.040 | 0.13% | 29.830 | 30.300 | 18283 | 5484.580 | 4.10% |
| 2025-07-24 | 29.510 | 29.820 | 0.160 | 0.54% | 29.480 | 30.190 | 18431 | 5483.187 | 4.13% |
| 2025-07-23 | 30.690 | 29.660 | -0.960 | -3.14% | 29.620 | 30.790 | 31467 | 9448.503 | 7.06% |
| 2025-07-22 | 29.780 | 30.620 | 0.770 | 2.58% | 29.610 | 30.640 | 45175 | 13651.927 | 10.13% |
| 2025-07-21 | 29.490 | 29.850 | 0.540 | 1.84% | 29.420 | 30.120 | 25818 | 7693.875 | 5.79% |
| 2025-07-18 | 29.630 | 29.310 | -0.270 | -0.91% | 29.270 | 30.080 | 19108 | 5652.115 | 4.29% |
| 2025-07-17 | 29.950 | 29.580 | -0.180 | -0.60% | 29.300 | 30.040 | 17757 | 5249.399 | 3.98% |
| 2025-07-16 | 29.570 | 29.760 | 0.030 | 0.10% | 29.500 | 30.070 | 21781 | 6494.019 | 4.89% |
| 2025-07-15 | 30.030 | 29.730 | -0.290 | -0.97% | 29.190 | 30.080 | 23337 | 6909.727 | 5.24% |
| 2025-07-14 | 28.940 | 30.020 | 1.300 | 4.53% | 28.750 | 30.020 | 42006 | 12433.685 | 9.42% |
| 2025-07-11 | 28.860 | 28.720 | 0.020 | 0.07% | 28.550 | 29.190 | 20503 | 5912.913 | 4.60% |
| 2025-07-10 | 28.900 | 28.700 | -0.410 | -1.41% | 28.420 | 29.430 | 22140 | 6379.693 | 4.97% |
| 2025-07-09 | 29.670 | 29.110 | 0.250 | 0.87% | 28.860 | 30.000 | 33671 | 9972.652 | 7.55% |
| 2025-07-08 | 28.600 | 28.860 | 0.200 | 0.70% | 28.600 | 29.020 | 13073 | 3769.222 | 2.93% |
| 2025-07-07 | 28.460 | 28.660 | 0.210 | 0.74% | 28.350 | 28.870 | 11709 | 3346.493 | 2.63% |
| 2025-07-04 | 29.260 | 28.450 | -0.780 | -2.67% | 28.420 | 29.340 | 19068 | 5481.286 | 4.28% |
| 2025-07-03 | 29.390 | 29.230 | -0.220 | -0.75% | 29.170 | 29.690 | 14010 | 4114.147 | 3.14% |
| 2025-07-02 | 29.950 | 29.450 | -0.460 | -1.54% | 29.220 | 30.290 | 22692 | 6741.031 | 5.09% |
| 2025-07-01 | 29.770 | 29.910 | -0.010 | -0.03% | 29.770 | 30.360 | 19101 | 5736.658 | 4.29% |
| 2025-06-30 | 30.110 | 29.920 | 0.060 | 0.20% | 29.660 | 30.150 | 19492 | 5821.906 | 4.37% |
| 2025-06-27 | 30.580 | 29.890 | 0.110 | 0.37% | 29.800 | 30.600 | 25365 | 7635.505 | 5.69% |
| 2025-06-26 | 30.230 | 29.780 | -0.430 | -1.42% | 29.700 | 30.700 | 31808 | 9622.405 | 7.14% |
| 2025-06-25 | 30.450 | 30.210 | 0.220 | 0.73% | 29.750 | 30.530 | 30185 | 9077.745 | 6.77% |
| 2025-06-24 | 28.560 | 29.990 | 1.550 | 5.45% | 28.560 | 30.300 | 34727 | 10300.975 | 7.79% |
| 2025-06-23 | 27.350 | 28.440 | 0.560 | 2.01% | 27.350 | 28.650 | 19778 | 5552.211 | 4.44% |
| 2025-06-20 | 29.000 | 27.880 | -1.130 | -3.90% | 27.830 | 29.380 | 29994 | 8497.524 | 6.73% |
| 2025-06-19 | 29.990 | 29.010 | -0.900 | -3.01% | 29.010 | 30.580 | 27450 | 8225.616 | 6.16% |
| 2025-06-18 | 30.160 | 29.910 | -0.340 | -1.12% | 29.300 | 30.280 | 22874 | 6796.854 | 5.13% |
| 2025-06-17 | 30.290 | 30.250 | 0.000 | 0.00% | 30.080 | 30.690 | 17433 | 5285.497 | 3.91% |
| 2025-06-16 | 30.050 | 30.250 | 0.150 | 0.50% | 29.830 | 30.400 | 19281 | 5809.420 | 4.33% |
| 2025-06-13 | 31.500 | 30.100 | -1.600 | -5.05% | 30.080 | 31.730 | 38645 | 11896.993 | 8.67% |
| 2025-06-12 | 31.650 | 31.700 | 0.050 | 0.16% | 31.270 | 32.000 | 29017 | 9199.792 | 6.51% |
| 2025-06-11 | 31.480 | 31.650 | 0.130 | 0.41% | 31.070 | 31.920 | 32075 | 10145.661 | 7.20% |
深证大盘股票行情在线 K线走势图
机科股份(835579)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
