精研科技

300709
🏛️ 中国 →
49.88
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 28.18 28.20 27.83 28.19 1.6M
2022-12-29 27.91 28.38 27.85 27.94 1.5M
2022-12-28 28.52 28.52 27.73 28.05 1.5M
2022-12-27 28.33 28.40 27.85 28.28 1.4M
2022-12-26 27.15 28.45 27.01 28.34 3.0M
2022-12-23 27.00 27.35 26.85 27.22 1.4M
2022-12-22 27.70 27.89 27.08 27.21 1.6M
2022-12-21 28.31 28.31 27.42 27.53 1.9M
2022-12-20 27.71 28.54 27.66 28.23 2.2M
2022-12-19 28.24 28.42 27.60 27.89 2.1M
2022-12-16 28.71 29.00 27.70 28.16 4.2M
2022-12-15 28.88 29.44 28.88 29.08 2.5M
2022-12-14 29.10 29.98 28.98 29.11 3.4M
2022-12-13 29.05 29.59 28.86 29.21 3.6M
2022-12-12 30.50 30.71 28.85 29.38 12.8M
2022-12-09 29.95 32.20 29.60 31.45 10.0M
2022-12-08 30.32 30.53 29.60 30.23 5.1M
2022-12-07 30.90 31.47 29.66 30.30 8.1M
2022-12-06 31.04 31.45 30.88 31.43 2.7M
2022-12-05 30.98 31.24 30.39 31.15 3.3M
2022-12-02 30.21 31.42 30.13 30.98 3.9M
2022-12-01 29.85 31.22 29.62 30.42 5.3M
2022-11-30 30.00 30.22 29.29 29.44 2.9M
2022-11-29 29.50 30.55 29.36 29.94 3.5M
2022-11-28 29.89 30.24 29.20 29.54 2.9M
2022-11-25 31.27 31.48 30.33 30.37 2.4M
2022-11-24 30.75 31.72 30.75 31.43 2.3M
2022-11-23 31.38 31.49 30.30 30.95 2.3M
2022-11-22 31.98 32.47 31.20 31.40 3.7M
2022-11-21 31.21 32.18 30.60 31.99 4.1M
2022-11-18 31.25 32.22 31.20 31.35 4.1M
2022-11-17 31.30 31.49 30.67 31.48 3.8M
2022-11-16 31.50 31.86 31.06 31.28 4.0M
2022-11-15 28.81 31.78 28.70 31.49 7.1M
2022-11-14 29.73 30.06 28.79 28.95 3.4M
2022-11-11 29.96 30.56 29.46 29.78 4.1M
2022-11-10 30.50 30.50 29.44 29.44 4.7M
2022-11-09 30.46 30.87 30.18 30.50 2.5M
2022-11-08 31.30 31.45 30.52 30.90 3.2M
2022-11-07 30.86 31.75 30.83 31.50 4.4M
2022-11-04 30.60 31.29 30.37 30.86 5.1M
2022-11-03 31.15 31.75 30.28 30.57 5.4M
2022-11-02 30.29 31.13 30.17 30.83 4.8M
2022-11-01 29.04 30.10 28.67 30.08 4.8M
2022-10-31 28.54 29.68 28.26 28.99 4.5M
2022-10-28 28.74 29.96 28.16 28.48 6.9M
2022-10-27 28.78 29.40 28.25 28.80 3.9M
2022-10-26 27.80 29.38 27.74 28.78 4.5M
2022-10-25 27.85 28.46 27.35 28.00 3.1M
2022-10-24 28.29 29.43 27.70 28.02 3.8M
2022-10-21 28.94 29.26 28.15 28.30 3.0M
2022-10-20 29.31 29.80 28.20 28.95 4.0M
2022-10-19 30.00 30.43 29.14 29.42 3.3M
2022-10-18 29.59 30.43 29.05 30.10 3.6M
2022-10-17 28.70 29.60 28.60 29.50 3.1M
2022-10-14 27.90 29.15 27.90 28.97 3.6M
2022-10-13 28.38 28.85 27.60 27.71 3.2M
2022-10-12 27.77 28.70 26.66 28.56 4.2M
2022-10-11 27.29 27.56 26.50 26.95 2.0M
2022-10-10 29.50 29.50 27.10 27.50 3.1M
2022-09-30 29.38 29.38 28.15 28.75 2.3M
2022-09-29 29.51 29.88 28.75 29.16 3.0M
2022-09-28 29.50 30.04 29.10 29.24 3.1M
2022-09-27 29.43 30.38 29.10 30.15 4.2M
2022-09-26 27.90 29.83 27.75 29.56 5.6M
2022-09-23 28.15 28.51 27.70 28.25 3.2M
2022-09-22 28.03 28.67 27.91 28.25 1.9M
2022-09-21 29.00 29.36 28.12 28.36 3.0M
2022-09-20 28.38 29.17 28.24 28.92 2.7M
2022-09-19 29.00 29.29 28.02 28.05 2.9M
2022-09-16 29.59 30.00 28.90 29.24 3.2M
2022-09-15 31.28 31.41 29.40 29.65 3.8M
2022-09-14 31.42 31.80 30.80 31.02 3.1M
2022-09-13 31.93 32.71 31.41 32.02 2.9M
2022-09-09 32.15 32.35 31.24 31.78 2.4M
2022-09-08 32.27 33.15 31.54 32.05 3.2M
2022-09-07 32.14 33.18 32.00 32.50 3.3M
2022-09-06 32.68 32.86 31.76 32.35 4.1M
2022-09-05 31.23 33.66 31.08 32.80 6.3M
2022-09-02 30.47 32.13 30.09 31.55 5.6M
2022-09-01 32.82 32.85 30.30 30.51 8.5M
2022-08-31 35.10 35.21 32.55 32.76 6.6M
2022-08-30 35.17 36.43 34.60 35.27 3.5M
2022-08-29 34.30 35.90 33.50 35.04 3.9M
2022-08-26 35.31 35.98 34.33 35.25 4.3M
2022-08-25 35.70 36.01 33.95 34.80 5.6M
2022-08-24 38.02 38.04 35.01 35.50 8.7M
2022-08-23 38.17 38.81 37.45 37.79 6.9M
2022-08-22 39.20 40.80 37.83 38.85 8.4M
2022-08-19 40.60 41.49 39.00 39.11 9.0M
2022-08-18 38.00 40.80 37.38 40.04 11.5M
2022-08-17 37.00 38.51 36.35 38.15 8.4M
2022-08-16 36.00 37.90 35.38 36.89 11.3M
2022-08-15 37.32 37.60 35.78 35.99 10.3M
2022-08-12 39.46 40.50 37.19 37.47 12.9M
2022-08-11 35.73 39.85 35.52 39.38 12.5M
2022-08-10 37.20 37.50 35.30 36.00 9.3M
2022-08-09 34.97 36.35 34.47 35.93 7.9M
2022-08-08 33.00 35.38 32.33 35.15 10.4M
2022-08-05 31.64 32.80 31.37 32.52 6.3M
2022-08-04 31.12 31.99 30.86 31.64 3.9M
2022-08-03 32.66 33.40 30.98 31.43 8.0M
2022-08-02 33.68 34.14 31.66 32.23 7.9M
2022-08-01 31.85 34.60 31.30 34.15 8.4M
2022-07-29 32.30 32.59 31.53 31.76 4.3M
2022-07-28 32.00 33.08 31.50 32.28 8.6M
2022-07-27 28.31 31.88 28.28 31.80 10.1M
2022-07-26 28.84 29.28 28.00 28.29 4.9M
2022-07-25 29.64 30.28 28.70 28.76 6.6M
2022-07-22 29.87 31.08 29.60 30.04 7.5M
2022-07-21 28.66 30.46 28.17 30.09 8.6M
2022-07-20 28.33 28.88 28.08 28.70 4.5M
2022-07-19 28.25 29.08 27.44 28.25 6.1M
2022-07-18 27.41 28.42 27.30 28.17 6.2M
2022-07-15 27.25 28.05 27.01 27.30 3.1M
2022-07-14 27.60 27.99 27.20 27.35 3.2M
2022-07-13 27.27 28.27 27.10 27.64 2.7M
2022-07-12 28.66 28.67 27.15 27.23 4.4M
2022-07-11 29.95 30.02 28.35 28.57 4.0M
2022-07-08 28.41 30.56 28.29 29.95 6.6M
2022-07-07 27.96 28.75 27.66 28.29 3.4M
2022-07-06 28.44 28.65 27.77 28.10 2.3M
2022-07-05 29.03 29.49 27.97 28.50 3.6M
2022-07-04 29.67 29.78 28.80 29.18 3.9M
2022-07-01 29.66 29.97 29.45 29.84 2.3M
2022-06-30 29.65 30.43 29.54 29.59 2.9M
2022-06-29 30.79 31.26 29.50 29.72 3.0M
2022-06-28 31.16 31.16 29.69 30.89 3.9M
2022-06-27 30.72 31.89 30.23 31.22 2.8M
2022-06-24 30.70 31.43 30.34 30.69 3.4M
2022-06-23 30.37 30.83 29.96 30.42 4.4M
2022-06-22 31.98 32.30 30.24 30.68 3.4M
2022-06-21 32.60 32.74 31.42 31.98 3.2M
2022-06-20 32.83 33.75 32.09 32.31 3.1M
2022-06-17 32.50 33.45 31.50 32.34 3.5M
2022-06-16 32.83 33.80 32.50 32.64 2.3M
2022-06-15 32.26 33.98 32.26 33.04 3.8M
2022-06-14 32.75 32.75 31.08 31.95 3.3M
2022-06-13 33.40 33.85 31.98 32.65 4.2M
2022-06-10 33.58 34.79 33.08 33.43 4.6M
2022-06-09 34.74 34.83 33.00 33.60 2.8M
2022-06-08 35.52 35.78 34.33 35.09 3.3M
2022-06-07 33.90 35.68 33.82 35.57 4.6M
2022-06-06 33.51 34.68 32.95 33.93 3.3M
2022-06-02 32.58 33.66 32.54 33.21 1.8M
2022-06-01 33.78 33.79 32.32 32.92 3.7M
2022-05-31 31.67 34.05 30.92 33.74 4.4M
2022-05-30 32.11 32.66 30.86 31.85 1.7M
2022-05-27 32.62 33.23 31.44 31.97 2.3M
2022-05-26 30.67 32.84 29.42 32.46 3.4M
2022-05-25 31.17 31.24 30.19 30.62 1.7M
2022-05-24 32.92 32.92 30.67 30.73 2.2M
2022-05-23 33.33 33.33 31.93 32.37 1.8M
2022-05-20 33.24 33.57 32.33 32.90 2.3M
2022-05-19 32.51 33.51 32.08 33.22 3.0M
2022-05-18 31.58 33.44 30.55 33.24 4.4M
2022-05-17 30.31 31.15 30.00 30.90 1.6M
2022-05-16 30.80 31.06 30.25 30.33 2.0M
2022-05-13 30.86 32.07 29.90 30.71 2.7M
2022-05-12 29.56 30.98 29.33 30.60 5.0M
2022-05-11 28.62 30.73 28.53 29.33 3.9M
2022-05-10 27.23 29.13 26.68 28.80 3.2M
2022-05-09 27.69 27.94 27.23 27.48 2.0M
2022-05-06 27.67 28.66 27.25 27.80 3.0M
2022-05-05 26.92 29.42 26.78 28.63 6.4M
2022-04-29 24.33 27.45 24.17 27.23 6.0M
2022-04-28 24.48 25.00 23.77 24.07 2.9M
2022-04-27 23.33 24.90 22.93 24.59 4.0M
2022-04-26 24.84 25.08 23.38 23.56 2.4M
2022-04-25 26.00 26.53 24.17 24.36 2.8M
2022-04-22 26.33 26.96 25.93 26.59 2.4M
2022-04-21 28.04 28.13 26.43 26.85 2.2M
2022-04-20 28.48 28.85 27.50 27.67 2.9M
2022-04-19 29.13 29.37 28.15 28.48 2.1M
2022-04-18 27.47 29.02 26.78 29.02 4.8M
2022-04-15 27.98 28.16 27.20 27.38 3.0M
2022-04-14 28.29 28.43 27.66 28.13 2.5M
2022-04-13 29.17 29.25 28.17 28.33 2.0M
2022-04-12 28.82 29.75 28.71 29.38 2.3M
2022-04-11 30.11 30.58 29.19 29.66 3.6M
2022-04-08 30.55 31.25 30.03 30.59 4.3M
2022-04-07 30.99 31.17 29.79 30.90 4.7M
2022-04-06 31.73 31.82 30.68 31.17 5.6M
2022-04-01 35.93 35.93 31.28 31.68 12.3M
2022-03-31 37.45 37.45 35.83 36.36 2.9M
2022-03-30 36.97 37.66 35.80 37.48 3.5M
2022-03-29 38.58 38.58 36.67 36.69 2.5M
2022-03-28 38.83 38.92 36.65 38.63 2.6M
2022-03-25 39.78 40.33 37.48 38.22 3.7M
2022-03-24 40.03 40.09 38.58 39.78 2.3M
2022-03-23 39.58 40.68 39.08 40.23 2.0M
2022-03-22 39.88 40.40 39.24 40.07 1.5M
2022-03-21 41.02 41.25 39.13 40.07 3.0M
2022-03-18 41.68 41.96 40.17 41.03 1.5M
2022-03-17 41.61 42.38 40.83 41.39 1.9M
2022-03-16 39.41 41.58 36.98 40.83 2.8M
2022-03-15 40.13 40.58 38.33 38.76 2.8M
2022-03-14 43.32 43.90 40.22 40.58 3.7M
2022-03-11 42.19 43.49 40.73 43.28 2.4M
2022-03-10 43.08 43.75 42.22 42.44 3.5M
2022-03-09 43.32 43.73 39.85 42.17 4.1M
2022-03-08 43.73 43.93 41.85 43.04 2.8M
2022-03-07 43.99 44.70 42.62 43.15 3.0M
2022-03-04 44.17 45.96 43.33 44.41 2.2M
2022-03-03 43.88 44.67 43.07 44.38 2.8M
2022-03-02 44.15 44.17 43.08 44.08 2.0M
2022-03-01 43.85 44.87 43.17 43.96 3.2M
2022-02-28 42.12 44.99 42.10 44.53 5.5M
2022-02-25 41.00 42.68 40.46 42.08 3.7M
2022-02-24 40.48 41.48 39.72 40.45 3.9M
2022-02-23 39.00 40.61 38.52 40.48 3.1M
2022-02-22 38.75 39.43 37.82 39.21 2.7M
2022-02-21 38.33 39.33 37.79 39.01 2.9M
2022-02-18 37.92 38.91 37.15 38.23 3.6M
2022-02-17 37.11 38.42 36.84 37.98 4.3M
2022-02-16 37.63 38.59 36.92 37.09 3.6M
2022-02-15 35.76 37.47 35.68 37.22 3.4M
2022-02-14 36.00 36.42 35.05 35.68 4.1M
2022-02-11 37.88 37.88 35.99 36.23 4.0M
2022-02-10 38.17 38.53 36.98 37.78 2.8M
2022-02-09 37.86 38.58 36.83 38.52 3.8M
2022-02-08 39.84 39.84 37.52 38.33 4.6M
2022-02-07 40.50 41.13 37.67 38.79 6.4M
2022-01-28 38.98 40.62 38.33 39.98 3.5M
2022-01-27 39.58 41.58 38.33 38.58 6.1M
2022-01-26 39.13 40.04 38.58 39.69 3.6M
2022-01-25 41.23 41.85 38.65 39.13 4.4M
2022-01-24 41.40 42.36 40.58 41.24 2.8M
2022-01-21 41.90 42.48 40.88 41.82 2.8M
2022-01-20 44.58 44.71 41.16 41.73 5.2M
2022-01-19 45.03 45.42 43.25 43.88 2.8M
2022-01-18 46.88 47.17 45.08 45.33 2.5M
2022-01-17 43.78 47.08 43.78 46.65 4.5M
2022-01-14 43.34 46.82 42.63 45.50 5.5M
2022-01-13 43.24 45.21 41.71 43.81 5.5M
2022-01-12 42.25 43.75 41.58 43.23 5.5M
2022-01-11 45.83 46.24 41.55 42.28 8.4M
2022-01-10 45.75 46.67 45.05 45.89 3.4M
2022-01-07 47.99 49.31 45.33 45.71 4.5M
2022-01-06 47.50 49.00 47.08 47.98 3.9M
2022-01-05 50.73 50.83 46.32 47.65 7.3M
2022-01-04 49.27 52.40 48.70 50.83 6.8M