田中精机（300461）历史交易数据_股票行情

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(%)
2019-12-13	20.09	20.69	19.38	20.69	1.88	9.99	18,290	3,734	6.96	1.52
2019-12-12	17.30	18.81	17.04	18.81	1.71	10.00	8,934	1,651	10.35	0.74
2019-12-11	16.76	17.30	16.76	17.10	0.28	1.66	6,657	1,136	3.21	0.55
2019-12-10	16.74	17.02	16.66	16.82	0.02	0.12	5,096	860	2.14	0.42
2019-12-09	16.63	16.95	16.63	16.80	-0.16	-0.94	4,828	811	1.89	0.40
2019-12-06	16.51	17.42	16.31	16.96	0.56	3.41	10,249	1,737	6.77	0.85
2019-12-05	16.39	16.64	16.23	16.40	0.03	0.18	4,067	666	2.50	0.34
2019-12-04	16.85	16.85	16.28	16.37	-0.24	-1.44	2,379	393	3.43	0.20
2019-12-03	16.49	16.69	16.22	16.61	0.12	0.73	2,855	469	2.85	0.24
2019-12-02	16.19	16.99	16.19	16.49	0.41	2.55	5,615	935	4.98	0.47
2019-11-29	16.00	16.14	15.92	16.08	0.00	0.00	2,711	435	1.37	0.23
2019-11-28	16.12	16.19	16.02	16.08	-0.04	-0.25	2,033	327	1.05	0.17
2019-11-27	16.23	16.36	16.03	16.12	-0.23	-1.41	2,893	467	2.02	0.24
2019-11-26	16.28	16.60	16.28	16.35	-0.15	-0.91	2,252	369	1.94	0.19
2019-11-25	16.87	16.93	16.06	16.50	-0.38	-2.25	3,756	624	5.15	0.31
2019-11-22	17.10	17.27	16.77	16.88	-0.22	-1.29	4,136	704	2.92	0.34
2019-11-21	16.82	17.30	16.03	17.10	0.27	1.60	4,633	785	7.55	0.39
2019-11-20	17.40	17.40	16.81	16.83	-0.35	-2.04	4,565	777	3.43	0.38
2019-11-19	17.14	17.21	16.93	17.18	0.10	0.59	3,403	581	1.64	0.28
2019-11-18	16.72	17.28	16.71	17.08	0.08	0.47	2,644	452	3.35	0.22
2019-11-15	17.02	17.15	16.86	17.00	0.00	0.00	1,934	329	1.71	0.16
2019-11-14	16.88	17.17	16.69	17.00	0.12	0.71	3,388	576	2.84	0.28
2019-11-13	16.70	17.10	16.70	16.88	-0.04	-0.24	2,201	370	2.36	0.18
2019-11-12	17.20	17.20	16.80	16.92	-0.28	-1.63	4,894	829	2.33	0.41
2019-11-11	17.01	17.32	17.01	17.20	-0.03	-0.17	2,754	473	1.80	0.23
2019-11-08	17.40	17.69	17.15	17.23	-0.16	-0.92	4,094	710	3.11	0.34
2019-11-07	17.29	17.63	17.17	17.39	0.22	1.28	3,615	632	2.68	0.30
2019-11-06	17.45	17.54	17.08	17.17	-0.28	-1.60	4,464	771	2.64	0.37
2019-11-05	17.75	17.75	17.27	17.45	-0.25	-1.41	4,758	832	2.71	0.40
2019-11-04	18.26	18.44	17.65	17.70	-0.44	-2.43	6,204	1,113	4.36	0.52
2019-11-01	17.90	18.43	17.71	18.14	0.39	2.20	4,834	876	4.06	0.40
2019-10-31	18.05	18.30	17.70	17.75	-0.45	-2.47	4,269	766	3.30	0.36
2019-10-30	18.98	18.98	18.10	18.20	-0.50	-2.67	5,531	1,016	4.71	0.46
2019-10-29	19.00	19.00	18.44	18.70	-0.29	-1.53	7,727	1,439	2.95	0.64
2019-10-28	18.40	19.03	18.12	18.99	0.47	2.54	11,309	2,116	4.91	0.94
2019-10-25	18.34	18.61	18.19	18.52	-0.09	-0.48	3,926	722	2.26	0.33
2019-10-24	18.75	18.75	18.35	18.61	0.09	0.49	3,850	712	2.16	0.32
2019-10-23	19.19	19.19	18.38	18.52	-0.47	-2.48	10,341	1,926	4.27	0.86
2019-10-22	18.36	19.17	18.36	18.99	0.63	3.43	13,699	2,590	4.41	1.14
2019-10-21	18.12	19.17	17.72	18.36	0.41	2.28	9,232	1,701	8.08	0.77
2019-10-18	17.94	18.02	17.51	17.95	-0.07	-0.39	5,667	1,008	2.83	0.47
2019-10-17	18.11	18.27	17.67	18.02	-0.10	-0.55	7,635	1,366	3.31	0.64
2019-10-16	18.40	18.98	17.89	18.12	-0.28	-1.52	7,413	1,354	5.92	0.62
2019-10-15	18.30	18.60	17.87	18.40	-0.06	-0.33	7,229	1,315	3.95	0.60
2019-10-14	17.44	18.88	17.41	18.46	1.06	6.09	13,470	2,466	8.45	1.12
2019-10-11	17.82	17.95	17.38	17.40	-0.47	-2.63	7,884	1,381	3.19	0.66
2019-10-10	18.27	18.27	17.50	17.87	-0.42	-2.30	7,981	1,434	4.21	0.66
2019-10-09	17.35	18.31	17.24	18.29	0.99	5.72	10,239	1,834	6.19	0.85
2019-10-08	17.21	17.89	17.00	17.30	-0.01	-0.06	4,349	762	5.14	0.36

起始日期	上市日
截止日期	今日

田中精机 (300461)

田中精机(300461) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值