田中精机(300461) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-01 | 25.46 | 26.53 | 24.51 | 26.24 | 0.79 | 3.10 | 70,235 | 18,067 | 7.94 | 5.85 |
| 2021-02-26 | 25.00 | 26.88 | 24.75 | 25.45 | -0.21 | -0.82 | 88,666 | 23,069 | 8.30 | 7.39 |
| 2021-02-25 | 23.65 | 26.47 | 23.65 | 25.66 | 1.99 | 8.41 | 91,866 | 23,151 | 11.91 | 7.65 |
| 2021-02-24 | 25.10 | 25.35 | 23.57 | 23.67 | -1.69 | -6.66 | 61,350 | 14,918 | 7.02 | 5.11 |
| 2021-02-23 | 25.00 | 25.59 | 24.61 | 25.36 | -0.29 | -1.13 | 58,069 | 14,564 | 3.82 | 4.84 |
| 2021-02-22 | 24.67 | 26.89 | 24.11 | 25.65 | 0.68 | 2.72 | 101,928 | 26,055 | 11.13 | 8.49 |
| 2021-02-19 | 24.95 | 24.99 | 23.87 | 24.97 | -0.16 | -0.64 | 72,985 | 17,836 | 4.46 | 6.08 |
| 2021-02-18 | 24.27 | 25.49 | 23.70 | 25.13 | 1.11 | 4.62 | 100,023 | 24,632 | 7.45 | 8.33 |
| 2021-02-10 | 24.52 | 25.07 | 23.88 | 24.02 | -0.67 | -2.71 | 70,284 | 17,034 | 4.82 | 5.86 |
| 2021-02-09 | 24.41 | 25.75 | 23.45 | 24.69 | -0.04 | -0.16 | 124,552 | 30,380 | 9.30 | 10.38 |
| 2021-02-08 | 20.61 | 24.73 | 20.60 | 24.73 | 4.12 | 19.99 | 119,112 | 27,537 | 20.04 | 9.92 |
| 2021-02-05 | 22.00 | 22.59 | 20.20 | 20.61 | -1.94 | -8.60 | 71,587 | 15,275 | 10.60 | 5.96 |
| 2021-02-04 | 23.49 | 24.48 | 22.36 | 22.55 | -0.79 | -3.38 | 80,615 | 18,819 | 9.08 | 6.72 |
| 2021-02-03 | 22.70 | 24.60 | 22.08 | 23.34 | 0.30 | 1.30 | 96,694 | 22,715 | 10.94 | 8.06 |
| 2021-02-02 | 22.92 | 23.18 | 21.74 | 23.04 | -0.16 | -0.69 | 80,018 | 18,001 | 6.21 | 6.67 |
| 2021-02-01 | 23.45 | 24.80 | 22.35 | 23.20 | 0.37 | 1.62 | 105,590 | 24,539 | 10.73 | 8.80 |
| 2021-01-29 | 22.00 | 23.45 | 21.30 | 22.83 | 1.24 | 5.74 | 100,017 | 22,564 | 9.96 | 8.33 |
| 2021-01-28 | 21.51 | 22.64 | 21.36 | 21.59 | -0.14 | -0.64 | 71,835 | 15,805 | 5.89 | 5.99 |
| 2021-01-27 | 20.30 | 22.46 | 20.30 | 21.73 | 1.45 | 7.15 | 82,392 | 17,861 | 10.65 | 6.86 |
| 2021-01-26 | 19.18 | 20.51 | 19.15 | 20.28 | 0.33 | 1.65 | 41,173 | 8,239 | 6.82 | 3.43 |
| 2021-01-25 | 21.17 | 21.17 | 19.69 | 19.95 | -1.94 | -8.86 | 69,803 | 14,130 | 6.76 | 5.82 |
| 2021-01-22 | 21.05 | 23.50 | 21.05 | 21.89 | 0.55 | 2.58 | 91,116 | 20,349 | 11.48 | 7.59 |
| 2021-01-21 | 21.99 | 21.99 | 21.03 | 21.34 | -0.57 | -2.60 | 54,981 | 11,739 | 4.38 | 4.58 |
| 2021-01-20 | 21.99 | 21.99 | 21.11 | 21.91 | -0.47 | -2.10 | 62,057 | 13,396 | 3.93 | 5.17 |
| 2021-01-19 | 21.55 | 22.50 | 21.22 | 22.38 | 0.79 | 3.66 | 89,500 | 19,775 | 5.93 | 7.46 |
| 2021-01-18 | 20.79 | 21.84 | 20.79 | 21.59 | 0.49 | 2.32 | 56,146 | 12,035 | 4.98 | 4.68 |
| 2021-01-15 | 20.98 | 21.85 | 20.20 | 21.10 | 0.08 | 0.38 | 55,167 | 11,581 | 7.85 | 4.60 |
| 2021-01-14 | 19.90 | 21.46 | 19.74 | 21.02 | 0.92 | 4.58 | 62,455 | 13,056 | 8.56 | 5.20 |
| 2021-01-13 | 19.50 | 20.50 | 19.29 | 20.10 | 0.35 | 1.77 | 44,506 | 8,899 | 6.13 | 3.71 |
| 2021-01-12 | 19.00 | 20.40 | 18.58 | 19.75 | 0.38 | 1.96 | 42,615 | 8,361 | 9.40 | 3.55 |
| 2021-01-11 | 20.00 | 20.24 | 19.21 | 19.37 | -1.03 | -5.05 | 48,028 | 9,418 | 5.05 | 4.00 |
| 2021-01-08 | 21.09 | 21.11 | 19.80 | 20.40 | -1.06 | -4.94 | 63,078 | 12,760 | 6.10 | 5.26 |
| 2021-01-07 | 20.67 | 23.00 | 20.51 | 21.46 | 0.53 | 2.53 | 99,399 | 21,845 | 11.90 | 8.28 |
| 2021-01-06 | 20.06 | 21.15 | 19.35 | 20.93 | 0.60 | 2.95 | 68,058 | 13,675 | 8.85 | 5.67 |
| 2021-01-05 | 21.02 | 21.24 | 19.93 | 20.33 | -0.96 | -4.51 | 66,970 | 13,676 | 6.15 | 5.58 |
| 2021-01-04 | 20.80 | 21.79 | 20.70 | 21.29 | 0.20 | 0.95 | 69,926 | 14,941 | 5.17 | 5.83 |
