| 股票名称 | 代码 300258 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 精锻科技 | 2024-04-30 二 | 10.38 | 10.28 | 10.15 | 10.38 | 10.06 | -1.26% | 2.78% | 128688 | 13136万 | 47.07 | 48.9 | 20.51 | 2 | 精锻科技 | 2024-04-29 一 | 10.10 | 10.07 | 10.28 | 10.37 | 10.08 | 2.09% | 3.69% | 171042 | 17543万 | 47.67 | 49.53 | 20.77 | 3 | 精锻科技 | 2024-04-26 五 | 10.09 | 10.15 | 10.07 | 10.17 | 9.90 | -0.79% | 4.40% | 204050 | 20453万 | 46.7 | 48.51 | 20.35 | 4 | 精锻科技 | 2024-04-25 四 | 9.80 | 9.75 | 10.15 | 10.20 | 9.77 | 4.10% | 5.38% | 249639 | 24984万 | 47.07 | 48.9 | 20.51 | 5 | 精锻科技 | 2024-04-24 三 | 9.28 | 9.19 | 9.75 | 10.33 | 9.20 | 6.09% | 4.74% | 219845 | 21409万 | 45.21 | 46.97 | 19.7 | 6 | 精锻科技 | 2024-04-23 二 | 8.99 | 8.95 | 9.19 | 9.25 | 8.96 | 2.68% | 2.07% | 95965 | 8764万 | 42.61 | 44.28 | 18.57 | 7 | 精锻科技 | 2024-04-22 一 | 9.08 | 9.23 | 8.95 | 9.12 | 8.79 | -3.03% | 2.21% | 102468 | 9181万 | 41.5 | 43.12 | 18.08 | 8 | 精锻科技 | 2024-04-19 五 | 9.23 | 9.21 | 9.23 | 9.25 | 9.06 | 0.22% | 1.80% | 83568 | 7647万 | 42.8 | 44.47 | 17 | 9 | 精锻科技 | 2024-04-18 四 | 9.09 | 9.09 | 9.21 | 9.39 | 8.95 | 1.32% | 1.83% | 84954 | 7815万 | 42.71 | 44.37 | 16.96 | 10 | 精锻科技 | 2024-04-17 三 | 8.65 | 8.51 | 9.09 | 9.09 | 8.65 | 6.82% | 2.12% | 98291 | 8780万 | 42.15 | 43.79 | 16.74 | 11 | 精锻科技 | 2024-04-16 二 | 9.16 | 9.19 | 8.51 | 9.20 | 8.42 | -7.40% | 3.26% | 150964 | 13094万 | 39.46 | 41 | 15.67 | 12 | 精锻科技 | 2024-04-15 一 | 9.48 | 9.56 | 9.19 | 9.67 | 9.05 | -3.87% | 2.22% | 103076 | 9588万 | 42.61 | 44.28 | 16.93 | 13 | 精锻科技 | 2024-04-12 五 | 9.78 | 9.75 | 9.56 | 9.91 | 9.55 | -1.95% | 1.30% | 60403 | 5863万 | 44.33 | 46.06 | 17.61 | 14 | 精锻科技 | 2024-04-11 四 | 9.79 | 9.80 | 9.75 | 9.93 | 9.63 | -0.51% | 1.31% | 60775 | 5962万 | 45.21 | 46.97 | 17.96 | 15 | 精锻科技 | 2024-04-10 三 | 10.00 | 10.05 | 9.80 | 10.05 | 9.74 | -2.49% | 1.35% | 62386 | 6136万 | 45.44 | 47.21 | 18.05 | 16 | 精锻科技 | 2024-04-09 二 | 9.93 | 9.94 | 10.05 | 10.07 | 9.90 | 1.11% | 0.94% | 43696 | 4369万 | 46.6 | 48.42 | 18.51 | 17 | 精锻科技 | 2024-04-08 一 | 10.10 | 10.09 | 9.94 | 10.10 | 9.90 | -1.49% | 1.50% | 69452 | 6936万 | 46.09 | 47.89 | 18.31 | 18 | 精锻科技 | 2024-04-03 三 | 10.33 | 10.41 | 10.09 | 10.38 | 9.97 | -3.07% | 1.57% | 72902 | 7363万 | 46.79 | 48.61 | 18.58 | 19 | 精锻科技 | 2024-04-02 二 | 10.53 | 10.53 | 10.41 | 10.55 | 10.23 | -1.14% | 1.56% | 72194 | 7495万 | 48.27 | 50.15 | 19.17 | 20 | 精锻科技 | 2024-04-01 一 | 10.16 | 10.10 | 10.53 | 10.65 | 10.13 | 4.26% | 2.00% | 92659 | 9670万 | 48.83 | 50.73 | 19.39 | 21 | 精锻科技 | 2024-03-29 五 | 10.04 | 9.88 | 10.10 | 10.24 | 9.91 | 2.23% | 1.60% | 74182 | 7464万 | 46.83 | 48.66 | 18.6 | 22 | 精锻科技 | 2024-03-28 四 | 9.57 | 9.55 | 9.88 | 10.10 | 9.57 | 3.46% | 2.04% | 94563 | 9361万 | 45.81 | 47.6 | 18.2 | 23 | 精锻科技 | 2024-03-27 三 | 10.12 | 10.13 | 9.55 | 10.12 | 9.55 | -5.73% | 2.29% | 106033 | 10400万 | 44.28 | 46.01 | 17.59 | 24 | 精锻科技 | 2024-03-26 二 | 10.11 | 10.11 | 10.13 | 10.30 | 9.93 | 0.20% | 2.19% | 101383 | 10275万 | 46.97 | 48.8 | 18.66 | 25 | 精锻科技 | 2024-03-25 一 | 10.53 | 10.59 | 10.11 | 10.62 | 10.10 | -4.53% | 2.03% | 93909 | 9750万 | 46.88 | 48.71 | 18.62 | 26 | 精锻科技 | 2024-03-22 五 | 10.81 | 10.83 | 10.59 | 10.84 | 10.44 | -2.22% | 2.06% | 95551 | 10142万 | 49.11 | 51.02 | 19.5 | 27 | 精锻科技 | 2024-03-21 四 | 10.80 | 10.80 | 10.83 | 10.89 | 10.59 | 0.28% | 2.24% | 104066 | 11209万 | 50.22 | 52.18 | 19.95 | 28 | 精锻科技 | 2024-03-20 三 | 10.70 | 10.69 | 10.80 | 10.84 | 10.63 | 1.03% | 1.73% | 80432 | 8649万 | 50.08 | 52.03 | 19.89 | 29 | 精锻科技 | 2024-03-19 二 | 10.99 | 10.92 | 10.69 | 11.00 | 10.68 | -2.11% | 2.12% | 98149 | 10609万 | 49.57 | 51.5 | 19.69 | 30 | 精锻科技 | 2024-03-18 一 | 10.74 | 10.62 | 10.92 | 10.92 | 10.68 | 2.82% | 2.54% | 117863 | 12755万 | 50.64 | 52.61 | 20.11 | 31 | 精锻科技 | 2024-03-15 五 | 10.40 | 10.42 | 10.62 | 10.66 | 10.31 | 1.92% | 2.14% | 99180 | 10429万 | 49.25 | 51.16 | 19.56 | 32 | 精锻科技 | 2024-03-14 四 | 10.44 | 10.45 | 10.42 | 10.68 | 10.25 | -0.29% | 2.39% | 110916 | 11623万 | 48.32 | 50.2 | 19.19 | 33 | 精锻科技 | 2024-03-08 五 | 9.99 | 10.09 | 10.03 | 10.08 | 9.91 | -0.59% | 1.89% | 87553 | 8737万 | 46.51 | 48.32 | 18.47 | 34 | 精锻科技 | 2024-03-07 四 | 10.45 | 10.15 | 10.09 | 10.78 | 10.06 | -0.59% | 3.46% | 160673 | 16690万 | 46.79 | 48.61 | 18.58 | 35 | 精锻科技 | 2024-03-06 三 | 9.96 | 10.00 | 10.15 | 10.35 | 9.79 | 1.50% | 2.12% | 98209 | 9901万 | 47.07 | 48.9 | 18.69 | 36 | 精锻科技 | 2024-03-05 二 | 10.17 | 10.27 | 10.00 | 10.24 | 9.91 | -2.63% | 2.09% | 96715 | 9699万 | 46.37 | 48.18 | 18.42 | 37 | 精锻科技 | 2024-03-04 一 | 10.30 | 10.34 | 10.27 | 10.34 | 10.07 | -0.68% | 1.92% | 89088 | 9092万 | 47.62 | 49.48 | 18.91 | 38 | 精锻科技 | 2024-03-01 五 | 10.24 | 10.26 | 10.34 | 10.36 | 10.10 | 0.78% | 2.25% | 104318 | 10686万 | 47.95 | 49.82 | 19.04 | 39 | 精锻科技 | 2024-02-29 四 | 9.77 | 9.95 | 10.26 | 10.28 | 9.74 | 3.12% | 2.59% | 119978 | 12149万 | 47.58 | 49.43 | 18.9 | 40 | 精锻科技 | 2024-02-28 三 | 10.97 | 11.00 | 9.95 | 11.16 | 9.93 | -9.55% | 4.20% | 194964 | 20392万 | 46.14 | 47.94 | 18.33 | 41 | 精锻科技 | 2024-02-27 二 | 10.68 | 10.64 | 11.00 | 11.01 | 10.53 | 3.38% | 2.97% | 137490 | 14920万 | 51.01 | 53 | 20.26 | 42 | 精锻科技 | 2024-02-26 一 | 10.93 | 10.22 | 10.64 | 11.29 | 10.60 | 4.11% | 6.27% | 290751 | 31625万 | 49.34 | 51.26 | 19.6 | 43 | 精锻科技 | 2024-02-23 五 | 9.58 | 9.59 | 10.22 | 10.25 | 9.48 | 6.57% | 3.16% | 146347 | 14399万 | 47.39 | 49.24 | 18.82 | 44 | 精锻科技 | 2024-02-22 四 | 9.37 | 9.40 | 9.59 | 9.64 | 9.30 | 2.02% | 2.06% | 95399 | 9093万 | 44.47 | 46.2 | 17.66 | 45 | 精锻科技 | 2024-02-21 三 | 9.05 | 9.18 | 9.40 | 9.72 | 9.02 | 2.40% | 2.72% | 126201 | 11953万 | 43.59 | 45.29 | 17.31 | 46 | 精锻科技 | 2024-02-20 二 | 9.09 | 9.15 | 9.18 | 9.21 | 8.91 | 0.33% | 2.00% | 92599 | 8384万 | 42.57 | 44.23 | 16.91 | 47 | 精锻科技 | 2024-02-19 一 | 9.19 | 9.09 | 9.15 | 9.43 | 9.01 | 0.66% | 3.09% | 143349 | 13152万 | 42.43 | 44.08 | 16.85 | 48 | 精锻科技 | 2024-02-08 四 | 8.00 | 7.97 | 9.09 | 9.25 | 7.83 | 14.05% | 4.44% | 205899 | 17487万 | 42.15 | 43.79 | 16.74 | 49 | 精锻科技 | 2024-02-07 三 | 8.07 | 8.06 | 7.97 | 8.37 | 7.78 | -1.12% | 2.93% | 135730 | 10981万 | 36.96 | 38.4 | 14.68 | 50 | 精锻科技 | 2024-02-06 二 | 7.58 | 7.66 | 8.06 | 8.33 | 7.15 | 5.22% | 2.90% | 134340 | 10347万 | 37.37 | 38.83 | 14.84 | 51 | 精锻科技 | 2024-02-05 一 | 8.38 | 8.49 | 7.66 | 8.44 | 7.52 | -9.78% | 3.14% | 145724 | 11428万 | 35.52 | 36.9 | 14.11 | 52 | 精锻科技 | 2024-02-02 五 | 8.91 | 8.91 | 8.49 | 9.05 | 8.22 | -4.71% | 1.73% | 80273 | 6919万 | 39.37 | 40.9 | 15.64 | 53 | 精锻科技 | 2024-02-01 四 | 8.86 | 8.97 | 8.91 | 9.15 | 8.78 | -0.67% | 1.55% | 71971 | 6440万 | 41.32 | 42.93 | 16.41 | 54 | 精锻科技 | 2024-01-31 三 | 9.44 | 9.43 | 8.97 | 9.50 | 8.96 | -4.88% | 1.72% | 79778 | 7306万 | 41.59 | 43.22 | 16.52 | 55 | 精锻科技 | 2024-01-30 二 | 9.63 | 9.62 | 9.43 | 9.84 | 9.41 | -1.98% | 1.24% | 57447 | 5518万 | 43.73 | 45.43 | 17.37 | 56 | 精锻科技 | 2024-01-29 一 | 9.83 | 9.80 | 9.62 | 9.98 | 9.57 | -1.84% | 1.47% | 67999 | 6616万 | 44.61 | 46.35 | 17.72 | 57 | 精锻科技 | 2024-01-26 五 | 10.10 | 10.15 | 9.80 | 10.16 | 9.74 | -3.45% | 2.49% | 115678 | 11509万 | 45.44 | 47.21 | 18.05 | 58 | 精锻科技 | 2024-01-25 四 | 10.07 | 10.07 | 10.15 | 10.30 | 9.80 | 0.79% | 2.89% | 133844 | 13484万 | 47.07 | 48.9 | 18.69 | 59 | 精锻科技 | 2024-01-24 三 | 10.05 | 10.02 | 10.07 | 10.19 | 9.60 | 0.50% | 1.58% | 73450 | 7271万 | 46.7 | 48.51 | 18.55 | 60 | 精锻科技 | 2024-01-23 二 | 9.83 | 9.76 | 10.02 | 10.15 | 9.72 | 2.66% | 2.01% | 93155 | 9264万 | 46.46 | 48.27 | 18.45 | 61 | 精锻科技 | 2024-01-22 一 | 10.44 | 10.45 | 9.76 | 10.51 | 9.70 | -6.60% | 1.71% | 79491 | 8016万 | 45.26 | 47.02 | 17.98 | 62 | 精锻科技 | 2024-01-19 五 | 10.75 | 10.75 | 10.45 | 10.81 | 10.40 | -2.79% | 1.61% | 74564 | 7860万 | 48.46 | 50.35 | 19.25 | 63 | 精锻科技 | 2024-01-18 四 | 10.83 | 10.93 | 10.75 | 10.96 | 10.49 | -1.65% | 1.58% | 73233 | 7833万 | 49.85 | 51.79 | 19.8 | 64 | 精锻科技 | 2024-01-17 三 | 11.20 | 11.27 | 10.93 | 11.36 | 10.90 | -3.02% | 1.05% | 48765 | 5416万 | 50.68 | 52.66 | 20.13 | 65 | 精锻科技 | 2024-01-16 二 | 11.32 | 11.34 | 11.27 | 11.38 | 11.14 | -0.62% | 1.45% | 67455 | 7593万 | 52.26 | 54.3 | 20.76 | 66 | 精锻科技 | 2024-01-15 一 | 11.68 | 11.66 | 11.34 | 11.70 | 11.18 | -2.74% | 2.14% | 99130 | 11285万 | 52.58 | 54.63 | 20.89 | 67 | 精锻科技 | 2024-01-12 五 | 11.92 | 11.93 | 11.66 | 11.96 | 11.64 | -2.26% | 0.88% | 40738 | 4799万 | 54.07 | 56.18 | 21.47 | 68 | 精锻科技 | 2024-01-11 四 | 11.66 | 11.67 | 11.93 | 11.97 | 11.62 | 2.23% | 0.71% | 33039 | 3908万 | 55.32 | 57.48 | 21.97 | 69 | 精锻科技 | 2024-01-10 三 | 11.87 | 11.89 | 11.67 | 11.89 | 11.65 | -1.85% | 0.78% | 36037 | 4230万 | 54.11 | 56.22 | 21.49 | 70 | 精锻科技 | 2024-01-09 二 | 11.85 | 11.80 | 11.89 | 12.07 | 11.77 | 0.76% | 0.85% | 39537 | 4709万 | 55.13 | 57.28 | 21.9 | 71 | 精锻科技 | 2024-01-08 一 | 12.00 | 12.10 | 11.80 | 12.10 | 11.80 | -2.48% | 0.98% | 45528 | 5427万 | 54.72 | 56.85 | 21.73 | 72 | 精锻科技 | 2024-01-05 五 | 12.50 | 12.58 | 12.10 | 12.59 | 12.02 | -3.82% | 1.74% | 80703 | 9906万 | 56.11 | 58.3 | 22.29 | 73 | 精锻科技 | 2024-01-04 四 | 12.53 | 12.57 | 12.58 | 12.83 | 12.28 | 0.08% | 2.07% | 95819 | 11998万 | 58.33 | 60.61 | 23.17 | 74 | 精锻科技 | 2024-01-03 三 | 12.80 | 12.82 | 12.57 | 12.81 | 12.38 | -1.95% | 2.51% | 116533 | 14645万 | 58.29 | 60.56 | 23.15 | 75 | 精锻科技 | 2024-01-02 二 | 12.92 | 12.92 | 12.82 | 13.08 | 12.81 | -0.77% | 1.20% | 55450 | 7166万 | 59.45 | 61.76 | 23.61 | 76 | 精锻科技 | 2023-12-29 五 | 13.12 | 13.18 | 12.92 | 13.19 | 12.75 | -1.97% | 2.77% | 128575 | 16589万 | 59.91 | 62.25 | 23.8 | 77 | 精锻科技 | 2023-12-28 四 | 13.18 | 13.09 | 13.18 | 13.29 | 12.53 | 0.69% | 1.71% | 79202 | 10346万 | 61.12 | 63.5 | 24.27 | 78 | 精锻科技 | 2023-12-27 三 | 13.21 | 13.13 | 13.09 | 13.21 | 12.94 | -0.30% | 0.77% | 35671 | 4659万 | 60.7 | 63.06 | 24.11 | 79 | 精锻科技 | 2023-12-26 二 | 13.47 | 13.55 | 13.13 | 13.52 | 12.85 | -3.10% | 1.49% | 69317 | 9088万 | 60.88 | 63.26 | 24.18 | 80 | 精锻科技 | 2023-12-25 一 | 13.22 | 13.21 | 13.55 | 13.64 | 13.20 | 2.57% | 1.35% | 62607 | 8406万 | 62.83 | 65.28 | 24.96 | 81 | 精锻科技 | 2023-12-22 五 | 13.39 | 13.39 | 13.21 | 13.73 | 13.12 | -1.34% | 1.54% | 71614 | 9632万 | 61.26 | 63.64 | 24.33 | 82 | 精锻科技 | 2023-12-21 四 | 13.19 | 13.23 | 13.39 | 13.65 | 13.10 | 1.21% | 1.49% | 68989 | 9218万 | 62.09 | 64.51 | 24.66 | 83 | 精锻科技 | 2023-12-20 三 | 13.38 | 13.38 | 13.23 | 13.93 | 13.20 | -1.12% | 1.61% | 74797 | 10142万 | 61.35 | 63.74 | 24.37 | 84 | 精锻科技 | 2023-12-19 二 | 13.45 | 13.45 | 13.38 | 13.50 | 13.16 | -0.52% | 0.91% | 42096 | 5602万 | 62.04 | 64.46 | 24.64 | 85 | 精锻科技 | 2023-12-18 一 | 13.41 | 13.42 | 13.45 | 13.72 | 13.23 | 0.22% | 1.06% | 49054 | 6632万 | 62.37 | 64.8 | 24.77 | 86 | 精锻科技 | 2023-12-15 五 | 13.68 | 13.72 | 13.42 | 13.75 | 13.31 | -2.19% | 1.25% | 57736 | 7791万 | 62.23 | 64.65 | 24.72 | 87 | 精锻科技 | 2023-12-14 四 | 14.03 | 14.04 | 13.72 | 14.17 | 13.67 | -2.28% | 1.39% | 64304 | 8914万 | 63.62 | 66.1 | 25.27 | 88 | 精锻科技 | 2023-12-13 三 | 13.63 | 13.70 | 14.04 | 14.40 | 13.30 | 2.48% | 2.80% | 129992 | 18077万 | 65.1 | 67.64 | 25.86 | 89 | 精锻科技 | 2023-12-12 二 | 13.80 | 13.88 | 13.70 | 14.20 | 13.66 | -1.30% | 1.45% | 67144 | 9321万 | 63.53 | 66 | 25.23 | 90 | 精锻科技 | 2023-12-11 一 | 13.03 | 13.02 | 13.88 | 13.92 | 12.88 | 6.61% | 2.17% | 100426 | 13583万 | 64.36 | 66.87 | 25.56 | 91 | 精锻科技 | 2023-12-08 五 | 13.28 | 13.28 | 13.02 | 13.43 | 12.93 | -1.96% | 1.69% | 78420 | 10299万 | 60.37 | 62.73 | 23.98 | 92 | 精锻科技 | 2023-12-07 四 | 13.36 | 13.39 | 13.28 | 13.48 | 13.10 | -0.82% | 1.00% | 46491 | 6160万 | 61.58 | 63.98 | 24.46 | 93 | 精锻科技 | 2023-12-06 三 | 13.50 | 13.55 | 13.39 | 13.78 | 13.35 | -1.18% | 1.19% | 55083 | 7447万 | 62.09 | 64.51 | 24.66 | 94 | 精锻科技 | 2023-12-05 二 | 13.80 | 13.87 | 13.55 | 13.86 | 13.54 | -2.31% | 1.43% | 66308 | 9056万 | 62.83 | 65.28 | 24.96 | 95 | 精锻科技 | 2023-12-04 一 | 14.00 | 14.03 | 13.87 | 14.29 | 13.86 | -1.14% | 1.73% | 80389 | 11248万 | 64.32 | 66.82 | 25.54 | 96 | 精锻科技 | 2023-12-01 五 | 14.37 | 14.47 | 14.03 | 14.48 | 13.95 | -3.04% | 1.79% | 82850 | 11674万 | 65.06 | 67.59 | 25.84 | 97 | 精锻科技 | 2023-11-30 四 | 14.48 | 14.24 | 14.47 | 14.92 | 14.07 | 1.62% | 2.64% | 122477 | 17663万 | 67.1 | 69.71 | 26.65 | 98 | 精锻科技 | 2023-11-29 三 | 14.43 | 14.55 | 14.24 | 14.73 | 14.16 | -2.13% | 1.50% | 69422 | 10009万 | 66.03 | 68.6 | 26.23 | 99 | 精锻科技 | 2023-11-28 二 | 14.14 | 14.15 | 14.55 | 14.60 | 14.02 | 2.83% | 1.69% | 78541 | 11295万 | 67.47 | 70.1 | 26.8 | 100 | 精锻科技 | 2023-11-24 五 | 14.76 | 14.75 | 14.24 | 14.82 | 14.05 | -3.46% | 1.88% | 86968 | 12430万 | 66.03 | 68.6 | 26.23 | 101 | 精锻科技 | 2023-11-23 四 | 14.42 | 14.35 | 14.75 | 15.15 | 14.42 | 2.79% | 2.54% | 117643 | 17428万 | 68.4 | 71.06 | 27.17 | 102 | 精锻科技 | 2023-11-22 三 | 14.72 | 14.90 | 14.35 | 15.03 | 14.33 | -3.69% | 2.55% | 118032 | 17208万 | 66.54 | 69.13 | 26.43 | 103 | 精锻科技 | 2023-11-21 二 | 15.06 | 15.16 | 14.90 | 15.87 | 14.83 | -1.72% | 3.64% | 168677 | 25800万 | 69.09 | 71.78 | 27.44 | 104 | 精锻科技 | 2023-11-20 一 | 14.55 | 14.14 | 15.16 | 15.25 | 14.38 | 7.21% | 4.26% | 197762 | 29398万 | 70.3 | 73.04 | 27.92 | 105 | 精锻科技 | 2023-11-17 五 | 13.84 | 13.92 | 14.14 | 14.24 | 13.82 | 1.58% | 1.63% | 75547 | 10598万 | 65.57 | 68.12 | 26.04 | 106 | 精锻科技 | 2023-11-16 四 | 14.36 | 14.25 | 13.92 | 14.39 | 13.80 | -2.32% | 1.60% | 74334 | 10413万 | 64.55 | 67.06 | 25.64 | 107 | 精锻科技 | 2023-11-15 三 | 14.02 | 13.99 | 14.25 | 14.46 | 13.78 | 1.86% | 2.31% | 107050 | 15177万 | 66.08 | 68.65 | 26.24 | 108 | 精锻科技 | 2023-11-14 二 | 13.83 | 13.95 | 13.99 | 14.18 | 13.71 | 0.29% | 2.08% | 96480 | 13433万 | 64.87 | 67.4 | 25.77 | 109 | 精锻科技 | 2023-11-13 一 | 13.20 | 13.19 | 13.95 | 14.31 | 13.20 | 5.76% | 4.11% | 190807 | 26539万 | 64.69 | 67.21 | 25.69 | 110 | 精锻科技 | 2023-11-10 五 | 12.98 | 13.08 | 13.19 | 13.39 | 12.76 | 0.84% | 1.80% | 83562 | 10931万 | 61.16 | 63.55 | 24.29 | 111 | 精锻科技 | 2023-11-09 四 | 13.38 | 13.39 | 13.08 | 13.44 | 12.97 | -2.32% | 2.14% | 99163 | 13030万 | 60.65 | 63.02 | 24.09 | 112 | 精锻科技 | 2023-11-08 三 | 13.53 | 13.60 | 13.39 | 13.55 | 13.24 | -1.54% | 1.71% | 79199 | 10594万 | 62.09 | 64.51 | 24.66 | 113 | 精锻科技 | 2023-11-07 二 | 13.76 | 13.80 | 13.60 | 14.00 | 13.38 | -1.45% | 2.42% | 112060 | 15283万 | 63.06 | 65.52 | 25.05 | 114 | 精锻科技 | 2023-11-06 一 | 13.31 | 13.43 | 13.80 | 13.94 | 13.02 | 2.76% | 3.45% | 160201 | 21617万 | 63.99 | 66.49 | 25.42 | 115 | 精锻科技 | 2023-11-03 五 | 12.90 | 12.63 | 13.43 | 13.52 | 12.74 | 6.33% | 2.99% | 138777 | 18394万 | 62.28 | 64.7 | 24.73 | 116 | 精锻科技 | 2023-11-02 四 | 12.50 | 12.50 | 12.63 | 13.06 | 12.38 | 1.04% | 2.59% | 119879 | 15241万 | 58.57 | 60.85 | 23.26 | 117 | 精锻科技 | 2023-11-01 三 | 12.20 | 12.20 | 12.50 | 12.79 | 12.09 | 2.46% | 2.50% | 115979 | 14501万 | 57.96 | 60.22 | 23.02 | 118 | 精锻科技 | 2023-10-31 二 | 12.50 | 12.58 | 12.20 | 12.59 | 12.10 | -3.02% | 1.88% | 87227 | 10669万 | 56.57 | 58.78 | 22.47 | 119 | 精锻科技 | 2023-10-30 一 | 12.36 | 12.34 | 12.58 | 12.71 | 12.03 | 1.94% | 2.33% | 108092 | 13362万 | 58.33 | 60.61 | 23.17 | 120 | 精锻科技 | 2023-10-27 五 | 12.69 | 12.79 | 12.34 | 12.88 | 12.34 | -3.52% | 2.18% | 100994 | 12646万 | 57.22 | 59.45 | 22.73 | 121 | 精锻科技 | 2023-10-26 四 | 12.31 | 12.47 | 12.79 | 12.86 | 12.20 | 2.57% | 1.84% | 85462 | 10686万 | 59.31 | 61.62 | 23.56 | 122 | 精锻科技 | 2023-10-25 三 | 12.09 | 11.80 | 12.47 | 12.66 | 11.88 | 5.68% | 3.14% | 145381 | 17976万 | 57.82 | 60.08 | 22.97 | 123 | 精锻科技 | 2023-10-24 二 | 12.00 | 11.91 | 11.80 | 12.13 | 11.56 | -0.92% | 3.50% | 162162 | 19099万 | 54.72 | 56.85 | 21.73 | 124 | 精锻科技 | 2023-10-23 一 | 12.56 | 12.67 | 11.91 | 12.68 | 11.72 | -6.00% | 3.58% | 165805 | 20003万 | 55.23 | 57.38 | 21.94 | 125 | 精锻科技 | 2023-10-20 五 | 13.56 | 14.11 | 12.67 | 13.61 | 12.37 | -10.21% | 4.82% | 223319 | 28447万 | 58.75 | 61.04 | 23.33 | 126 | 精锻科技 | 2023-10-19 四 | 14.75 | 14.68 | 14.11 | 14.75 | 14.02 | -3.88% | 1.86% | 86389 | 12298万 | 65.43 | 67.98 | 25.35 | 127 | 精锻科技 | 2023-10-18 三 | 14.53 | 14.70 | 14.68 | 14.85 | 14.53 | -0.14% | 0.98% | 45622 | 6691万 | 68.07 | 70.72 | 26.37 | 128 | 精锻科技 | 2023-10-17 二 | 14.91 | 14.96 | 14.70 | 14.94 | 14.58 | -1.74% | 1.58% | 73142 | 10759万 | 68.16 | 70.82 | 26.41 | 129 | 精锻科技 | 2023-10-16 一 | 15.03 | 15.02 | 14.96 | 15.43 | 14.80 | -0.40% | 2.31% | 107253 | 16137万 | 69.37 | 72.07 | 26.88 | 130 | 精锻科技 | 2023-10-13 五 | 15.69 | 15.65 | 15.02 | 16.00 | 14.97 | -4.03% | 2.88% | 133402 | 20513万 | 69.65 | 72.36 | 26.99 | 131 | 精锻科技 | 2023-10-12 四 | 15.50 | 15.50 | 15.65 | 16.13 | 15.30 | 0.97% | 2.10% | 97532 | 15310万 | 72.57 | 75.4 | 28.12 | 132 | 精锻科技 | 2023-10-11 三 | 15.78 | 15.78 | 15.50 | 16.06 | 15.22 | -1.77% | 2.60% | 120657 | 18766万 | 71.87 | 74.68 | 27.85 | 133 | 精锻科技 | 2023-10-10 二 | 15.99 | 16.22 | 15.78 | 16.21 | 15.38 | -2.71% | 2.56% | 118771 | 18780万 | 73.17 | 76.02 | 28.35 | 134 | 精锻科技 | 2023-10-09 一 | 15.64 | 15.78 | 16.22 | 16.50 | 15.28 | 2.79% | 3.32% | 154160 | 24496万 | 75.21 | 78.14 | 29.14 | 135 | 精锻科技 | 2023-09-28 四 | 15.78 | 16.00 | 15.78 | 15.80 | 15.18 | -1.38% | 3.21% | 148639 | 23048万 | 73.17 | 76.02 | 28.35 | 136 | 精锻科技 | 2023-09-27 三 | 14.71 | 14.99 | 16.00 | 16.33 | 14.67 | 6.74% | 5.40% | 250494 | 39003万 | 74.19 | 77.08 | 28.75 | 137 | 精锻科技 | 2023-09-26 二 | 14.31 | 14.50 | 14.99 | 15.44 | 14.11 | 3.38% | 4.90% | 227428 | 33921万 | 69.51 | 72.22 | 26.93 | 138 | 精锻科技 | 2023-09-25 一 | 14.02 | 14.06 | 14.50 | 14.78 | 13.95 | 3.13% | 3.71% | 171951 | 24946万 | 67.24 | 69.86 | 26.05 | 139 | 精锻科技 | 2023-09-22 五 | 14.00 | 13.89 | 14.06 | 14.13 | 13.59 | 1.22% | 2.65% | 122710 | 17026万 | 65.2 | 67.74 | 25.26 | 140 | 精锻科技 | 2023-09-21 四 | 14.39 | 14.39 | 13.89 | 14.39 | 13.49 | -3.47% | 2.85% | 131929 | 18269万 | 64.41 | 66.92 | 24.95 | 141 | 精锻科技 | 2023-09-20 三 | 14.25 | 14.24 | 14.39 | 14.48 | 14.05 | 1.05% | 1.69% | 78540 | 11260万 | 66.73 | 69.33 | 25.85 | 142 | 精锻科技 | 2023-09-19 二 | 14.55 | 14.68 | 14.24 | 14.55 | 13.90 | -3.00% | 2.65% | 123104 | 17463万 | 66.03 | 68.6 | 25.58 | 143 | 精锻科技 | 2023-09-18 一 | 14.00 | 14.07 | 14.68 | 14.78 | 13.94 | 4.34% | 3.76% | 174355 | 25312万 | 68.07 | 70.72 | 26.37 | 144 | 精锻科技 | 2023-09-15 五 | 13.92 | 13.85 | 14.07 | 14.28 | 13.70 | 1.59% | 2.11% | 97745 | 13708万 | 65.24 | 67.79 | 25.28 | 145 | 精锻科技 | 2023-09-14 四 | 13.75 | 13.93 | 13.85 | 13.97 | 13.51 | -0.57% | 2.21% | 102256 | 14109万 | 64.22 | 66.73 | 24.88 | 146 | 精锻科技 | 2023-09-13 三 | 13.96 | 14.04 | 13.93 | 14.11 | 13.57 | -0.78% | 2.35% | 108766 | 15029万 | 64.59 | 67.11 | 25.03 | 147 | 精锻科技 | 2023-09-12 二 | 13.96 | 13.92 | 14.04 | 14.42 | 13.93 | 0.86% | 2.62% | 121532 | 17134万 | 65.1 | 67.64 | 25.22 | 148 | 精锻科技 | 2023-09-11 一 | 13.50 | 13.56 | 13.92 | 14.00 | 13.30 | 2.65% | 2.62% | 121290 | 16731万 | 64.55 | 67.06 | 25.01 | 149 | 精锻科技 | 2023-09-08 五 | 13.42 | 13.49 | 13.56 | 14.16 | 13.42 | 0.52% | 2.40% | 111143 | 15323万 | 62.88 | 65.33 | 24.36 | 150 | 精锻科技 | 2023-09-07 四 | 13.58 | 13.87 | 13.49 | 14.07 | 13.39 | -2.74% | 2.22% | 103004 | 13967万 | 62.55 | 64.99 | 24.24 | 151 | 精锻科技 | 2023-09-06 三 | 14.01 | 14.16 | 13.87 | 14.37 | 13.80 | -2.05% | 2.08% | 96431 | 13508万 | 64.31 | 66.82 | 24.92 | 152 | 精锻科技 | 2023-09-05 二 | 14.25 | 14.38 | 14.16 | 14.46 | 14.00 | -1.53% | 2.99% | 138460 | 19702万 | 65.66 | 68.22 | 25.44 | 153 | 精锻科技 | 2023-09-04 一 | 14.52 | 14.76 | 14.38 | 14.79 | 14.15 | -2.57% | 4.73% | 219159 | 31491万 | 66.68 | 69.28 | 25.84 | 154 | 精锻科技 | 2023-09-01 五 | 13.90 | 13.95 | 14.76 | 15.00 | 13.74 | 5.81% | 5.94% | 275573 | 39911万 | 68.44 | 71.11 | 26.52 | 155 | 精锻科技 | 2023-08-31 四 | 13.65 | 14.00 | 13.95 | 14.28 | 13.62 | -0.36% | 2.83% | 131010 | 18286万 | 64.69 | 67.21 | 25.06 | 156 | 精锻科技 | 2023-08-30 三 | 14.19 | 14.28 | 14.00 | 14.20 | 13.67 | -1.96% | 5.24% | 243004 | 33858万 | 64.92 | 67.45 | 25.15 | 157 | 精锻科技 | 2023-08-29 二 | 12.24 | 12.13 | 14.28 | 14.43 | 12.18 | 17.72% | 9.40% | 435755 | 59436万 | 66.22 | 68.8 | 25.66 | 158 | 精锻科技 | 2023-08-28 一 | 12.95 | 12.28 | 12.13 | 13.15 | 12.03 | -1.22% | 2.84% | 131597 | 16411万 | 56.25 | 58.44 | 23.26 | 159 | 精锻科技 | 2023-08-25 五 | 12.50 | 12.59 | 12.28 | 12.64 | 12.17 | -2.46% | 1.80% | 83346 | 10261万 | 56.94 | 59.16 | 23.55 | 160 | 精锻科技 | 2023-08-23 三 | 12.90 | 12.89 | 12.36 | 12.95 | 12.30 | -4.11% | 2.29% | 106247 | 13331万 | 57.31 | 59.55 | 23.71 | 161 | 精锻科技 | 2023-08-22 二 | 12.83 | 12.73 | 12.89 | 12.95 | 12.45 | 1.26% | 2.34% | 108607 | 13793万 | 59.77 | 62.1 | 24.72 |
|
行情刷新 | 流通股东
|