奇精机械(603677) 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(%) |
2022-05-20 | 10.45 | 10.62 | 10.40 | 10.55 | 0.10 | 0.96 | 7,958 | 837 | 2.11 | 0.41 |
2022-05-19 | 10.21 | 10.50 | 10.21 | 10.45 | 0.10 | 0.97 | 8,703 | 904 | 2.80 | 0.45 |
2022-05-18 | 10.30 | 10.48 | 10.25 | 10.35 | 0.02 | 0.19 | 7,727 | 802 | 2.23 | 0.40 |
2022-05-17 | 10.37 | 10.40 | 10.13 | 10.33 | -0.04 | -0.39 | 7,494 | 768 | 2.60 | 0.39 |
2022-05-16 | 10.33 | 10.42 | 10.23 | 10.37 | 0.12 | 1.17 | 8,906 | 920 | 1.85 | 0.46 |
2022-05-13 | 10.02 | 10.34 | 10.02 | 10.25 | 0.09 | 0.89 | 9,290 | 949 | 3.15 | 0.48 |
2022-05-12 | 9.94 | 10.18 | 9.90 | 10.16 | 0.17 | 1.70 | 8,072 | 816 | 2.80 | 0.42 |
2022-05-11 | 10.17 | 10.31 | 9.95 | 9.99 | -0.18 | -1.77 | 10,134 | 1,030 | 3.54 | 0.53 |
2022-05-10 | 9.88 | 10.27 | 9.85 | 10.17 | 0.17 | 1.70 | 13,447 | 1,359 | 4.20 | 0.70 |
2022-05-09 | 9.75 | 10.15 | 9.73 | 10.00 | 0.17 | 1.73 | 6,911 | 690 | 4.27 | 0.36 |
2022-05-06 | 9.79 | 9.92 | 9.56 | 9.83 | -0.06 | -0.61 | 9,274 | 908 | 3.64 | 0.48 |
2022-05-05 | 9.83 | 10.08 | 9.68 | 9.89 | 0.10 | 1.02 | 11,204 | 1,108 | 4.09 | 0.58 |
2022-04-29 | 9.36 | 9.88 | 9.26 | 9.79 | 0.49 | 5.27 | 15,580 | 1,508 | 6.67 | 0.81 |
2022-04-28 | 9.60 | 9.76 | 9.13 | 9.30 | -0.33 | -3.43 | 16,340 | 1,534 | 6.54 | 0.85 |
2022-04-27 | 9.60 | 9.96 | 9.36 | 9.93 | 0.10 | 1.02 | 17,514 | 1,687 | 6.10 | 0.91 |
2022-04-26 | 10.06 | 10.22 | 9.73 | 9.83 | -0.26 | -2.58 | 12,639 | 1,261 | 4.86 | 0.66 |
2022-04-25 | 10.90 | 10.90 | 10.00 | 10.09 | -0.86 | -7.85 | 17,089 | 1,784 | 8.22 | 0.89 |
2022-04-22 | 10.80 | 11.08 | 10.61 | 10.95 | 0.17 | 1.58 | 10,947 | 1,184 | 4.36 | 0.57 |
2022-04-21 | 11.01 | 11.26 | 10.76 | 10.78 | -0.34 | -3.06 | 8,946 | 982 | 4.50 | 0.47 |
2022-04-20 | 11.22 | 11.30 | 11.04 | 11.12 | 0.00 | 0.00 | 8,156 | 913 | 2.34 | 0.42 |
2022-04-19 | 11.02 | 11.24 | 10.92 | 11.12 | 0.10 | 0.91 | 6,769 | 752 | 2.90 | 0.35 |
2022-04-18 | 10.79 | 11.08 | 10.43 | 11.02 | 0.12 | 1.10 | 10,784 | 1,160 | 5.96 | 0.56 |
2022-04-15 | 11.39 | 11.40 | 10.76 | 10.90 | -0.50 | -4.39 | 21,263 | 2,328 | 5.61 | 1.11 |
2022-04-14 | 11.41 | 11.50 | 11.26 | 11.40 | 0.02 | 0.18 | 5,844 | 666 | 2.11 | 0.30 |
2022-04-13 | 11.61 | 11.61 | 11.31 | 11.38 | -0.24 | -2.07 | 8,656 | 989 | 2.58 | 0.45 |
2022-04-12 | 11.27 | 11.64 | 11.11 | 11.62 | 0.32 | 2.83 | 9,377 | 1,065 | 4.69 | 0.49 |
2022-04-11 | 11.39 | 11.52 | 11.18 | 11.30 | -0.20 | -1.74 | 7,915 | 897 | 2.96 | 0.41 |
2022-04-08 | 11.70 | 11.78 | 11.43 | 11.50 | -0.21 | -1.79 | 8,612 | 993 | 2.99 | 0.45 |
2022-04-07 | 12.00 | 12.00 | 11.69 | 11.71 | -0.27 | -2.25 | 9,110 | 1,077 | 2.59 | 0.47 |
2022-04-06 | 11.68 | 12.07 | 11.63 | 11.98 | 0.27 | 2.31 | 12,556 | 1,498 | 3.76 | 0.65 |
2022-04-01 | 11.72 | 11.84 | 11.58 | 11.71 | -0.12 | -1.01 | 9,820 | 1,147 | 2.20 | 0.51 |
进入关怀模式