国机精工

002046
🏛️ 中国 →
27.81
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 30.60 30.95 30.52 30.75 1,150.1K
09:35 30.75 30.95 30.75 30.78 475.2K
09:40 30.78 30.79 30.49 30.49 1,235.6K
09:45 30.50 30.52 30.20 30.20 1,589.3K
09:50 30.18 30.18 29.77 29.77 2,490.3K
09:55 29.77 30.10 29.76 30.05 1,263.1K
10:00 30.05 30.09 29.81 29.90 900.1K
10:05 29.90 30.04 29.82 30.04 742.7K
10:10 30.04 30.04 29.90 30.00 433.3K
10:15 30.00 30.16 30.00 30.09 509.5K
10:20 30.05 30.13 29.95 30.10 516.3K
10:25 30.13 30.26 30.07 30.15 618.1K
10:30 30.19 30.30 30.10 30.10 469.9K
10:35 30.11 30.12 29.84 29.90 577.5K
10:40 29.90 29.92 29.85 29.92 463.1K
10:45 29.92 30.06 29.92 30.02 298.3K
10:50 30.01 30.04 29.95 29.99 297.5K
10:55 29.97 30.03 29.90 30.00 487.2K
11:00 30.02 30.07 29.94 30.04 517.6K
11:05 30.04 30.09 29.92 29.98 265.7K
11:10 29.97 29.98 29.91 29.94 154.7K
11:15 29.92 29.98 29.86 29.87 277.7K
11:20 29.89 29.90 29.84 29.85 386.4K
11:25 29.85 29.86 29.83 29.83 196.3K
11:30 29.84 29.84 29.84 29.84 0.3K
13:00 29.86 31.06 29.85 29.89 3,485.1K
13:05 29.93 29.93 29.55 29.60 1,779.9K
13:10 29.57 29.60 29.39 29.57 1,345.1K
13:15 29.57 29.64 29.32 29.32 1,064.8K
13:20 29.30 29.32 28.99 28.99 2,469.7K
13:25 28.98 29.05 28.77 29.00 2,010.4K
13:30 28.98 29.07 28.82 29.04 1,264.3K
13:35 29.05 29.06 28.73 28.73 1,230.7K
13:40 28.73 28.73 28.49 28.50 2,009.6K
13:45 28.50 28.52 28.16 28.32 2,023.2K
13:50 28.32 28.42 28.29 28.29 1,150.7K
13:55 28.30 28.30 28.07 28.18 1,658.5K
14:00 28.15 28.33 28.15 28.31 1,030.7K
14:05 28.29 28.31 28.10 28.14 793.3K
14:10 28.13 28.13 27.89 27.93 1,446.9K
14:15 27.92 27.99 27.88 27.89 1,488.3K
14:20 27.89 28.00 27.84 27.97 1,544.4K
14:25 27.95 27.96 27.81 27.81 2,998.1K
14:30 27.81 27.98 27.81 27.82 850.2K
14:35 27.82 27.82 27.81 27.81 684.1K
14:40 27.81 27.81 27.81 27.81 397.5K
14:45 27.81 27.81 27.81 27.81 216.5K
14:50 27.81 27.81 27.81 27.81 244.8K
14:55 27.81 27.81 27.81 27.81 167.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.77 31.08 27.81 27.81 49.8M
2025-09-25 32.11 32.65 30.86 30.90 31.1M
2025-09-24 32.53 34.96 31.71 32.49 35.9M
2025-09-23 34.40 35.20 31.59 32.69 32.6M
2025-09-22 32.88 34.90 32.88 34.40 25.6M
2025-09-19 34.12 35.51 33.56 33.77 49.5M
2025-09-18 32.91 34.66 32.85 33.50 44.7M
2025-09-17 33.75 35.41 32.48 33.24 47.9M
2025-09-16 32.37 33.80 31.87 33.39 21.5M
2025-09-15 33.01 33.90 32.31 32.65 27.0M
2025-09-12 33.16 34.52 32.90 33.49 31.1M
2025-09-11 32.91 33.60 32.60 33.16 26.4M
2025-09-10 33.38 34.66 33.14 33.37 25.6M
2025-09-09 33.90 34.58 33.28 33.38 24.7M
2025-09-08 34.70 34.95 33.67 34.24 46.9M
2025-09-05 30.99 34.10 30.60 34.10 25.1M
2025-09-04 31.90 32.40 30.30 31.00 19.6M
2025-09-03 32.65 33.11 31.70 32.10 21.6M
2025-09-02 33.33 33.35 30.55 32.78 41.0M
2025-09-01 33.98 34.62 32.90 33.10 25.8M
2025-08-29 33.70 34.00 32.80 33.38 25.5M
2025-08-28 33.30 33.97 32.00 33.40 38.0M
2025-08-27 34.00 34.68 33.28 33.30 36.9M
2025-08-26 34.39 35.47 33.70 34.22 46.9M
2025-08-25 34.00 34.62 33.63 34.37 53.9M
2025-08-22 38.18 38.28 33.88 34.11 72.2M
2025-08-21 39.07 39.88 36.04 37.07 80.8M
2025-08-20 38.44 40.48 37.37 39.05 97.0M
2025-08-19 34.19 36.81 33.99 36.81 49.0M
2025-08-18 30.41 33.46 30.41 33.46 67.2M
2025-08-15 31.40 32.40 29.08 30.42 88.6M
2025-08-14 33.24 35.31 30.85 30.86 95.7M
2025-08-13 32.00 33.54 31.55 32.10 92.2M
2025-08-12 31.95 32.90 30.80 31.35 82.7M
2025-08-11 31.05 32.30 29.69 31.95 115.3M
2025-08-08 28.23 31.05 27.51 31.05 130.6M
2025-08-07 28.23 28.23 26.87 28.23 41.6M
2025-08-06 24.00 25.66 23.99 25.66 37.3M
2025-08-05 22.27 23.33 22.03 23.33 71.1M
2025-08-04 19.15 21.21 19.04 21.21 26.2M
2025-08-01 19.33 19.47 18.93 19.28 16.7M
2025-07-31 19.24 19.62 19.17 19.38 20.7M
2025-07-30 19.25 19.83 19.06 19.45 30.0M
2025-07-29 18.71 19.47 18.61 19.20 27.9M
2025-07-28 18.47 19.04 18.20 18.81 26.3M
2025-07-25 17.65 18.73 17.44 18.49 35.8M
2025-07-24 17.68 17.86 17.52 17.70 15.7M
2025-07-23 18.03 18.20 17.65 17.69 20.4M
2025-07-22 18.02 18.10 17.74 17.98 30.9M
2025-07-21 17.10 18.03 16.88 17.92 38.9M
2025-07-18 16.66 17.20 16.54 16.90 25.8M
2025-07-17 16.49 16.66 16.39 16.64 17.3M
2025-07-16 15.90 16.80 15.85 16.52 34.7M
2025-07-15 16.12 16.12 15.68 15.87 12.9M
2025-07-14 15.91 16.16 15.88 16.12 10.7M
2025-07-11 15.90 15.99 15.80 15.93 9.2M
2025-07-10 15.87 16.00 15.78 15.89 8.8M
2025-07-09 16.12 16.25 15.88 15.91 11.1M
2025-07-08 15.99 16.15 15.94 16.10 8.6M
2025-07-07 16.06 16.06 15.90 15.96 6.4M
2025-07-04 16.31 16.37 15.96 16.06 14.1M
2025-07-03 16.19 16.80 16.10 16.37 13.3M
2025-07-02 16.60 16.68 16.09 16.19 15.8M
2025-07-01 16.68 16.86 16.50 16.65 13.2M
2025-06-30 16.36 16.79 16.35 16.68 15.0M
2025-06-27 16.31 16.57 16.29 16.36 13.1M
2025-06-26 16.52 16.73 16.30 16.34 19.9M
2025-06-25 16.44 16.59 16.28 16.52 17.1M
2025-06-24 15.93 16.53 15.86 16.31 13.8M
2025-06-23 15.50 15.92 15.42 15.86 8.5M
2025-06-20 16.03 16.14 15.66 15.66 13.5M
2025-06-19 16.79 16.80 16.05 16.06 20.2M
2025-06-18 16.87 16.89 16.58 16.79 16.4M
2025-06-17 16.37 17.09 16.22 16.93 33.4M
2025-06-16 16.20 16.38 16.11 16.35 13.5M
2025-06-13 16.18 16.42 15.90 16.31 21.4M
2025-06-12 16.44 16.61 16.32 16.39 13.5M
2025-06-11 16.09 16.60 16.07 16.54 24.1M
2025-06-10 16.36 16.54 15.83 16.08 18.8M
2025-06-09 16.14 16.55 16.10 16.37 18.4M
2025-06-06 16.31 16.41 16.04 16.07 20.2M
2025-06-05 15.77 16.85 15.59 16.48 38.9M
2025-06-04 15.60 15.93 15.51 15.73 14.0M
2025-06-03 15.35 15.86 15.34 15.53 15.9M
2025-05-30 15.63 15.75 15.27 15.39 16.1M
2025-05-29 15.51 15.80 15.50 15.70 13.2M
2025-05-28 15.90 16.07 15.60 15.62 16.9M
2025-05-27 15.68 16.20 15.58 15.99 19.8M
2025-05-26 15.64 15.90 15.56 15.75 14.8M
2025-05-23 16.02 16.19 15.66 15.71 21.2M
2025-05-22 16.36 16.40 15.95 16.02 20.8M
2025-05-21 16.91 17.18 16.23 16.26 44.4M
2025-05-20 17.01 17.82 16.67 16.98 62.3M
2025-05-19 16.40 16.42 15.85 16.20 17.5M
2025-05-16 15.77 16.58 15.77 16.30 27.9M
2025-05-15 15.98 16.09 15.66 15.83 13.3M
2025-05-14 16.08 16.23 15.89 16.04 16.1M
2025-05-13 16.63 16.63 16.10 16.14 18.9M
2025-05-12 16.30 16.73 16.21 16.55 24.1M
2025-05-09 16.25 16.36 15.84 16.08 22.9M
2025-05-08 16.10 16.64 16.05 16.36 28.2M
2025-05-07 16.00 16.42 15.90 16.17 34.4M
2025-05-06 15.61 16.00 15.48 15.89 29.8M
2025-04-30 14.88 15.42 14.68 15.33 28.7M
2025-04-29 14.22 15.58 14.06 15.05 28.0M
2025-04-28 14.50 14.57 14.24 14.27 9.2M
2025-04-25 14.69 14.77 14.48 14.54 10.8M
2025-04-24 14.90 14.99 14.53 14.62 14.2M
2025-04-23 14.55 15.11 14.54 14.90 22.9M
2025-04-22 14.69 14.75 14.40 14.48 13.0M
2025-04-21 14.38 14.80 14.31 14.77 12.3M
2025-04-18 14.41 14.52 14.23 14.41 10.0M
2025-04-17 14.20 14.83 14.11 14.38 15.7M
2025-04-16 14.67 14.75 14.04 14.25 16.7M
2025-04-15 14.81 15.00 14.51 14.75 14.9M
2025-04-14 14.78 15.30 14.68 14.83 26.3M
2025-04-11 13.67 14.52 13.51 14.26 22.6M
2025-04-10 13.88 14.35 13.87 13.93 25.3M
2025-04-09 12.60 13.67 11.86 13.51 30.4M
2025-04-08 13.31 13.74 12.46 12.85 36.3M
2025-04-07 14.39 14.48 13.84 13.84 12.5M
2025-04-03 15.48 16.10 15.28 15.38 17.7M
2025-04-02 15.41 16.00 15.41 15.62 15.5M
2025-04-01 15.60 15.85 15.46 15.48 13.6M
2025-03-31 15.91 15.98 15.14 15.60 24.2M
2025-03-28 16.26 16.88 16.09 16.11 20.2M
2025-03-27 16.83 17.04 15.95 16.24 28.0M
2025-03-26 16.44 17.25 16.44 16.93 32.5M
2025-03-25 16.55 17.23 16.36 16.45 30.5M
2025-03-24 17.70 17.78 16.17 16.59 41.8M
2025-03-21 18.69 18.80 17.53 17.53 59.8M
2025-03-20 17.78 19.09 17.70 18.74 79.0M
2025-03-19 17.30 17.53 16.97 17.35 26.8M
2025-03-18 16.88 17.65 16.88 17.39 41.5M
2025-03-17 17.19 17.20 16.67 16.74 20.2M
2025-03-14 16.79 17.20 16.51 16.88 25.3M
2025-03-13 17.76 17.80 16.70 16.92 31.8M
2025-03-12 17.62 18.26 17.40 17.80 41.8M
2025-03-11 17.68 17.94 17.20 17.62 49.5M
2025-03-10 17.20 18.07 17.20 18.07 26.6M
2025-03-07 16.35 16.89 16.19 16.43 28.9M
2025-03-06 16.50 16.75 16.22 16.49 39.2M
2025-03-05 15.96 16.48 15.81 16.25 29.2M
2025-03-04 15.40 16.16 15.33 15.87 24.6M
2025-03-03 15.85 16.19 15.40 15.57 30.7M
2025-02-28 16.90 16.99 15.75 15.81 49.2M
2025-02-27 17.40 18.39 16.66 17.00 67.1M
2025-02-26 16.05 17.52 15.84 17.52 43.1M
2025-02-25 15.20 16.15 15.10 15.93 41.3M
2025-02-24 15.30 15.75 15.09 15.50 42.5M
2025-02-21 15.55 15.67 15.19 15.39 45.3M
2025-02-20 15.21 15.95 15.12 15.71 74.0M
2025-02-19 13.76 15.13 13.75 15.13 41.4M
2025-02-18 13.53 14.28 13.43 13.75 36.2M
2025-02-17 13.44 13.66 13.40 13.59 17.7M
2025-02-14 13.72 13.82 13.30 13.45 19.5M
2025-02-13 13.97 14.26 13.71 13.72 23.1M
2025-02-12 13.70 14.08 13.58 14.03 22.6M
2025-02-11 13.93 13.93 13.68 13.75 16.0M
2025-02-10 13.74 13.94 13.59 13.94 21.4M
2025-02-07 13.79 13.92 13.55 13.79 31.8M
2025-02-06 13.10 13.89 13.06 13.83 32.0M
2025-02-05 13.10 13.37 13.09 13.18 16.9M
2025-01-27 13.46 13.51 13.05 13.06 15.7M
2025-01-24 13.18 13.60 13.05 13.53 22.3M
2025-01-23 13.22 13.87 13.19 13.33 29.4M
2025-01-22 12.97 13.47 12.88 13.16 21.5M
2025-01-21 13.10 13.13 12.84 13.06 15.3M
2025-01-20 13.00 13.15 12.87 13.06 16.5M
2025-01-17 13.10 13.19 12.71 12.92 22.4M
2025-01-16 12.81 13.44 12.71 12.90 19.6M
2025-01-15 13.00 13.00 12.64 12.71 15.4M
2025-01-14 12.26 13.00 12.21 13.00 22.4M
2025-01-13 12.01 12.53 11.81 12.19 14.3M
2025-01-10 12.35 13.04 12.30 12.32 25.4M
2025-01-09 12.10 12.41 12.10 12.34 14.3M
2025-01-08 12.33 12.36 11.73 12.26 20.9M
2025-01-07 12.14 12.47 12.07 12.45 18.9M
2025-01-06 12.27 12.44 11.96 12.09 21.5M
2025-01-03 14.00 14.04 12.55 12.55 37.5M
2025-01-02 13.82 14.30 13.72 13.94 23.0M