精艺股份

002295
🏛️ 中国 →
14.85
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.87 14.85 13.87 14.85 22,224.3K
09:35 14.85 14.85 14.85 14.85 727.3K
09:40 14.85 14.85 14.85 14.85 670.9K
09:45 14.85 14.85 14.85 14.85 950.6K
09:50 14.85 14.85 14.85 14.85 479.8K
09:55 14.85 14.85 14.85 14.85 187.2K
10:00 14.85 14.85 14.85 14.85 239.9K
10:05 14.85 14.85 14.85 14.85 332.9K
10:10 14.85 14.85 14.85 14.85 166.5K
10:15 14.85 14.85 14.85 14.85 181.3K
10:20 14.85 14.85 14.85 14.85 222.6K
10:25 14.85 14.85 14.85 14.85 151.5K
10:30 14.85 14.85 14.85 14.85 14.7K
10:35 14.85 14.85 14.85 14.85 61.2K
10:40 14.85 14.85 14.85 14.85 46.7K
10:45 14.85 14.85 14.85 14.85 43.7K
10:50 14.85 14.85 14.85 14.85 156.5K
10:55 14.85 14.85 14.85 14.85 17.6K
11:00 14.85 14.85 14.85 14.85 465.4K
11:05 14.85 14.85 14.85 14.85 71.9K
11:10 14.85 14.85 14.85 14.85 35.3K
11:15 14.85 14.85 14.85 14.85 33.6K
11:20 14.85 14.85 14.85 14.85 11.1K
11:25 14.85 14.85 14.85 14.85 7.3K
13:00 14.85 14.85 14.85 14.85 83.7K
13:05 14.85 14.85 14.85 14.85 53.1K
13:10 14.85 14.85 14.85 14.85 9.7K
13:15 14.85 14.85 14.85 14.85 27.3K
13:20 14.85 14.85 14.85 14.85 29.6K
13:25 14.85 14.85 14.85 14.85 60.9K
13:30 14.85 14.85 14.85 14.85 18.4K
13:35 14.85 14.85 14.85 14.85 43.6K
13:40 14.85 14.85 14.85 14.85 28.8K
13:45 14.85 14.85 14.85 14.85 54.4K
13:50 14.85 14.85 14.85 14.85 5.0K
13:55 14.85 14.85 14.85 14.85 58.2K
14:00 14.85 14.85 14.85 14.85 57.3K
14:05 14.85 14.85 14.85 14.85 31.5K
14:10 14.85 14.85 14.85 14.85 48.9K
14:15 14.85 14.85 14.85 14.85 64.0K
14:20 14.85 14.85 14.85 14.85 24.5K
14:25 14.85 14.85 14.85 14.85 35.1K
14:30 14.85 14.85 14.85 14.85 16.0K
14:35 14.85 14.85 14.85 14.85 52.0K
14:40 14.85 14.85 14.85 14.85 21.8K
14:45 14.85 14.85 14.85 14.85 15.3K
14:50 14.85 14.85 14.85 14.85 67.0K
14:55 14.85 14.85 14.85 14.85 38.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.87 14.85 13.66 14.85 28.5M
2025-09-25 13.50 13.50 13.50 13.50 4.0M
2025-09-24 11.18 12.27 11.07 12.27 14.1M
2025-09-23 10.84 11.21 10.83 11.15 18.3M
2025-09-22 10.96 11.09 10.68 10.84 8.3M
2025-09-19 10.62 11.03 10.59 10.86 10.1M
2025-09-18 10.80 11.17 10.52 10.67 13.4M
2025-09-17 10.71 10.94 10.67 10.79 6.2M
2025-09-16 10.97 11.08 10.60 10.83 9.0M
2025-09-15 10.96 11.01 10.75 10.93 10.1M
2025-09-12 11.43 11.48 10.97 10.98 15.5M
2025-09-11 11.42 11.60 11.24 11.42 17.0M
2025-09-10 10.79 11.62 10.71 11.41 21.9M
2025-09-09 10.63 10.93 10.49 10.87 14.7M
2025-09-08 10.26 10.86 10.23 10.63 18.6M
2025-09-05 10.36 10.79 10.11 10.25 23.1M
2025-09-04 9.91 10.18 9.82 9.94 7.5M
2025-09-03 10.26 10.39 9.92 9.98 6.3M
2025-09-02 10.31 10.42 10.03 10.24 8.6M
2025-09-01 10.24 10.48 10.21 10.24 8.7M
2025-08-29 10.33 10.39 10.14 10.29 5.9M
2025-08-28 10.42 10.63 9.95 10.33 11.9M
2025-08-27 10.95 10.95 10.39 10.42 10.1M
2025-08-26 10.88 11.03 10.75 10.78 10.0M
2025-08-25 10.88 11.23 10.88 10.98 10.9M
2025-08-22 10.99 11.06 10.76 10.86 7.6M
2025-08-21 11.08 11.28 10.90 10.99 8.5M
2025-08-20 11.18 11.25 11.01 11.07 9.1M
2025-08-19 11.03 11.26 10.91 11.19 10.2M
2025-08-18 10.96 11.11 10.82 11.05 9.5M
2025-08-15 10.83 10.98 10.76 10.86 8.5M
2025-08-14 11.31 11.41 10.75 10.82 12.8M
2025-08-13 11.00 11.13 10.85 11.10 10.5M
2025-08-12 11.29 11.36 10.90 10.95 13.7M
2025-08-11 11.30 11.42 11.19 11.30 16.7M
2025-08-08 11.29 11.99 11.15 11.40 21.4M
2025-08-07 11.39 11.54 11.22 11.29 10.0M
2025-08-06 11.32 11.48 11.12 11.39 16.3M
2025-08-05 11.29 11.46 11.05 11.35 24.7M
2025-08-04 10.41 11.40 10.35 11.29 33.5M
2025-08-01 9.80 10.72 9.79 10.46 27.1M
2025-07-31 9.85 10.25 9.79 9.89 19.2M
2025-07-30 9.83 9.98 9.58 9.95 13.3M
2025-07-29 9.86 9.86 9.71 9.83 8.0M
2025-07-28 9.66 9.93 9.65 9.87 13.0M
2025-07-25 9.73 9.76 9.55 9.64 9.5M
2025-07-24 9.63 9.73 9.60 9.72 10.3M
2025-07-23 9.66 9.74 9.55 9.64 13.8M
2025-07-22 9.98 9.98 9.60 9.65 22.2M
2025-07-21 9.90 10.11 9.86 9.98 21.2M
2025-07-18 10.18 10.44 9.95 10.02 28.6M
2025-07-17 10.13 10.72 10.02 10.18 31.3M
2025-07-16 9.83 10.98 9.83 10.37 42.1M
2025-07-15 10.80 11.00 10.53 10.53 16.4M
2025-07-14 11.61 12.53 11.24 11.70 77.2M
2025-07-11 10.16 11.39 9.78 11.39 42.1M
2025-07-10 10.90 12.00 10.05 10.35 69.6M
2025-07-09 10.80 11.04 10.55 11.04 67.2M
2025-07-08 9.18 10.04 9.00 10.04 28.6M
2025-07-07 8.73 9.23 8.72 9.13 29.9M
2025-07-04 10.26 10.30 9.32 9.32 47.0M
2025-07-03 10.36 10.36 10.36 10.36 4.6M
2025-07-02 8.47 9.42 8.47 9.42 9.0M
2025-07-01 8.48 8.58 8.36 8.56 6.6M
2025-06-30 8.59 8.68 8.40 8.48 8.2M
2025-06-27 8.71 8.99 8.51 8.59 13.6M
2025-06-26 8.03 8.76 8.01 8.49 19.0M
2025-06-25 8.14 8.28 8.00 8.03 13.0M
2025-06-24 8.00 8.38 7.82 8.35 6.7M
2025-06-23 7.81 8.00 7.79 7.96 3.3M
2025-06-20 7.89 7.98 7.77 7.85 2.9M
2025-06-19 8.04 8.11 7.83 7.88 5.3M
2025-06-18 8.05 8.09 7.92 8.04 3.9M
2025-06-17 8.20 8.20 7.99 8.07 4.2M
2025-06-16 8.12 8.29 8.03 8.11 5.1M
2025-06-13 8.30 8.30 8.08 8.12 5.2M
2025-06-12 8.33 8.41 8.20 8.30 4.7M
2025-06-11 8.32 8.47 8.30 8.33 5.7M
2025-06-10 8.55 8.55 8.22 8.34 6.5M
2025-06-09 8.66 8.70 8.36 8.47 6.8M
2025-06-06 8.59 8.68 8.48 8.57 6.7M
2025-06-05 8.50 8.82 8.44 8.53 13.8M
2025-06-04 8.22 8.50 8.13 8.45 10.5M
2025-06-03 8.03 8.24 7.99 8.21 8.2M
2025-05-30 8.28 8.34 8.09 8.14 6.5M
2025-05-29 8.08 8.25 8.08 8.20 10.1M
2025-05-28 8.28 8.36 8.02 8.17 16.7M
2025-05-27 7.82 8.61 7.82 8.13 26.7M
2025-05-26 7.83 7.95 7.72 7.83 3.5M
2025-05-23 7.77 7.93 7.70 7.89 3.5M
2025-05-22 7.93 7.99 7.76 7.78 3.0M
2025-05-21 8.03 8.04 7.86 7.94 2.6M
2025-05-20 7.89 7.99 7.88 7.98 3.2M
2025-05-19 7.84 7.93 7.78 7.89 3.1M
2025-05-16 7.72 7.87 7.71 7.81 3.7M
2025-05-15 7.68 7.75 7.56 7.72 3.7M
2025-05-14 7.81 7.86 7.64 7.67 4.6M
2025-05-13 7.90 8.02 7.73 7.82 4.7M
2025-05-12 7.92 7.98 7.79 7.86 4.2M
2025-05-09 7.91 8.00 7.84 7.91 5.1M
2025-05-08 7.87 7.99 7.78 7.89 4.7M
2025-05-07 7.95 7.99 7.80 7.85 5.0M
2025-05-06 7.70 7.87 7.66 7.85 4.1M
2025-04-30 7.64 7.75 7.59 7.63 3.0M
2025-04-29 7.41 7.76 7.36 7.64 6.2M
2025-04-28 7.45 7.47 7.21 7.41 3.5M
2025-04-25 7.44 7.72 7.43 7.51 3.4M
2025-04-24 7.46 7.61 7.40 7.43 3.3M
2025-04-23 7.35 7.54 7.31 7.49 2.9M
2025-04-22 7.27 7.33 7.21 7.31 2.1M
2025-04-21 7.13 7.26 6.98 7.25 2.5M
2025-04-18 7.03 7.11 6.94 7.06 2.5M
2025-04-17 6.92 7.14 6.83 7.06 2.3M
2025-04-16 7.10 7.10 6.75 6.89 2.9M
2025-04-15 7.07 7.15 7.00 7.10 3.0M
2025-04-14 7.06 7.15 6.93 7.02 3.1M
2025-04-11 6.70 6.95 6.70 6.83 3.0M
2025-04-10 6.70 6.88 6.70 6.75 4.0M
2025-04-09 6.30 6.60 5.81 6.53 6.2M
2025-04-08 6.64 6.71 6.19 6.30 8.2M
2025-04-07 7.16 7.16 6.78 6.78 2.8M
2025-04-03 7.46 7.57 7.36 7.53 3.0M
2025-04-02 7.58 7.65 7.46 7.53 2.7M
2025-04-01 7.51 7.66 7.48 7.51 3.8M
2025-03-31 7.50 7.53 7.28 7.43 4.1M
2025-03-28 7.75 7.81 7.49 7.53 7.1M
2025-03-27 7.94 8.04 7.77 7.80 9.8M
2025-03-26 7.83 8.43 7.80 8.15 14.3M
2025-03-25 7.83 8.08 7.71 7.79 9.1M
2025-03-24 7.83 8.27 7.62 7.93 12.2M
2025-03-21 7.97 7.98 7.77 7.85 3.0M
2025-03-20 7.94 7.98 7.85 7.94 2.7M
2025-03-19 8.02 8.08 7.87 7.91 3.3M
2025-03-18 8.05 8.10 7.95 8.01 2.5M
2025-03-17 8.00 8.08 7.93 8.04 3.1M
2025-03-14 7.95 8.02 7.76 8.00 4.9M
2025-03-13 7.83 7.96 7.69 7.92 4.1M
2025-03-12 7.86 7.88 7.75 7.85 3.9M
2025-03-11 7.95 7.95 7.70 7.84 4.7M
2025-03-10 7.84 8.06 7.84 7.97 6.7M
2025-03-07 7.73 7.90 7.71 7.80 5.1M
2025-03-06 7.67 7.79 7.62 7.75 5.4M
2025-03-05 7.45 7.68 7.44 7.68 5.9M
2025-03-04 7.34 7.49 7.30 7.49 4.6M
2025-03-03 7.33 7.53 7.28 7.40 5.8M
2025-02-28 7.34 7.41 7.26 7.29 4.2M
2025-02-27 7.50 7.58 7.28 7.41 4.3M
2025-02-26 7.25 7.48 7.25 7.48 4.1M
2025-02-25 7.29 7.38 7.23 7.28 3.0M
2025-02-24 7.21 7.37 7.18 7.35 5.5M
2025-02-21 7.31 7.39 7.16 7.20 4.8M
2025-02-20 7.30 7.41 7.27 7.33 3.2M
2025-02-19 7.22 7.31 7.15 7.30 3.1M
2025-02-18 7.36 7.38 7.14 7.18 3.8M
2025-02-17 7.27 7.42 7.24 7.36 4.3M
2025-02-14 7.42 7.42 7.24 7.25 3.4M
2025-02-13 7.50 7.57 7.30 7.33 4.1M
2025-02-12 7.60 7.65 7.47 7.53 4.9M
2025-02-11 7.65 7.74 7.48 7.63 6.6M
2025-02-10 7.60 7.65 7.31 7.60 9.1M
2025-02-07 7.65 7.69 7.54 7.64 9.7M
2025-02-06 7.45 7.67 7.36 7.65 10.6M
2025-02-05 7.31 7.53 7.12 7.53 10.8M
2025-01-27 7.23 7.56 7.10 7.29 17.1M
2025-01-24 7.15 7.76 7.07 7.23 21.8M
2025-01-23 6.80 7.15 6.80 7.05 7.1M
2025-01-22 6.77 6.85 6.66 6.80 3.3M
2025-01-21 6.97 6.97 6.71 6.82 4.9M
2025-01-20 6.76 7.01 6.66 6.94 5.5M
2025-01-17 6.71 6.77 6.62 6.70 2.4M
2025-01-16 6.72 6.82 6.60 6.75 3.2M
2025-01-15 6.67 6.73 6.58 6.67 3.5M
2025-01-14 6.39 6.69 6.37 6.68 4.7M
2025-01-13 6.14 6.52 6.01 6.42 5.1M
2025-01-10 6.50 6.54 6.22 6.26 4.0M
2025-01-09 6.38 6.49 6.29 6.43 2.9M
2025-01-08 6.53 6.55 6.21 6.43 5.4M
2025-01-07 6.20 6.50 6.19 6.49 4.7M
2025-01-06 6.08 6.35 5.74 6.20 6.7M
2025-01-03 6.47 6.55 6.07 6.08 6.9M
2025-01-02 6.43 6.71 6.32 6.46 6.5M