精功科技

002006
🏛️ 中国 →
21.78
最后更新: 2025-09-29
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 22.40 22.40 22.13 22.20 2,822.2K
09:35 22.20 22.47 22.18 22.32 883.3K
09:40 22.32 22.40 22.24 22.32 881.1K
09:45 22.33 22.44 22.22 22.22 846.1K
09:50 22.22 22.38 22.18 22.25 1,035.9K
09:55 22.22 22.47 22.21 22.44 760.5K
10:00 22.46 22.46 22.26 22.31 608.3K
10:05 22.32 22.32 22.16 22.28 1,074.9K
10:10 22.29 22.30 22.18 22.21 570.0K
10:15 22.21 22.25 22.18 22.20 516.0K
10:20 22.20 22.40 22.20 22.40 459.7K
10:25 22.40 22.45 22.28 22.30 330.9K
10:30 22.31 22.38 22.30 22.34 300.6K
10:35 22.36 22.36 22.24 22.30 332.5K
10:40 22.29 22.30 22.24 22.24 325.2K
10:45 22.24 22.32 22.24 22.30 195.2K
10:50 22.31 22.32 22.26 22.29 224.2K
10:55 22.31 22.34 22.30 22.30 135.5K
11:00 22.30 22.41 22.30 22.38 197.4K
11:05 22.36 22.37 22.31 22.34 170.0K
11:10 22.35 22.35 22.30 22.35 328.7K
11:15 22.35 22.36 22.26 22.26 255.2K
11:20 22.27 22.27 22.24 22.25 338.9K
11:25 22.24 22.30 22.19 22.29 538.2K
11:30 22.29 22.29 22.29 22.29 5.3K
13:00 22.28 22.30 22.18 22.18 423.7K
13:05 22.18 22.18 22.08 22.13 682.6K
13:10 22.14 22.19 22.11 22.18 355.3K
13:15 22.18 22.21 22.14 22.17 397.7K
13:20 22.18 22.23 22.16 22.18 174.8K
13:25 22.18 22.19 22.16 22.17 199.3K
13:30 22.17 22.18 22.10 22.11 578.6K
13:35 22.10 22.11 22.05 22.06 612.6K
13:40 22.06 22.13 22.04 22.10 530.5K
13:45 22.10 22.19 22.07 22.19 360.9K
13:50 22.19 22.20 22.03 22.07 379.5K
13:55 22.07 22.12 22.03 22.03 330.0K
14:00 22.03 22.10 22.01 22.09 400.8K
14:05 22.10 22.12 22.05 22.11 297.2K
14:10 22.09 22.09 21.90 21.90 1,061.3K
14:15 21.90 22.07 21.90 22.03 702.4K
14:20 22.02 22.10 22.02 22.02 239.6K
14:25 22.01 22.03 21.96 22.02 341.9K
14:30 22.02 22.07 21.93 21.96 412.7K
14:35 21.97 22.00 21.91 21.94 495.1K
14:40 21.94 22.03 21.94 22.03 651.6K
14:45 22.02 22.04 21.95 21.96 574.3K
14:50 21.96 22.01 21.90 21.91 1,021.6K
14:55 21.92 21.95 21.90 21.92 479.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 21.82 22.03 21.49 21.78 28.1M
2025-09-26 22.49 22.49 21.88 21.95 26.6M
2025-09-25 22.25 22.96 22.00 22.58 37.4M
2025-09-24 22.32 22.45 21.74 22.25 31.1M
2025-09-23 22.56 23.23 21.65 22.11 54.1M
2025-09-22 20.53 22.52 20.53 22.52 67.1M
2025-09-19 20.49 21.00 20.25 20.47 30.6M
2025-09-18 20.67 21.65 20.26 20.59 56.2M
2025-09-17 19.88 20.22 19.74 20.14 40.9M
2025-09-16 19.48 20.05 19.48 19.78 55.4M
2025-09-15 18.35 20.12 18.35 19.46 71.5M
2025-09-12 18.14 18.45 17.81 18.29 28.4M
2025-09-11 17.28 18.23 17.15 18.04 28.3M
2025-09-10 17.66 17.83 17.26 17.31 11.7M
2025-09-09 17.77 18.02 17.53 17.65 13.3M
2025-09-08 17.46 17.78 17.40 17.77 14.8M
2025-09-05 16.86 17.45 16.82 17.40 16.4M
2025-09-04 17.24 17.57 16.56 16.86 15.7M
2025-09-03 17.90 17.98 17.18 17.23 12.2M
2025-09-02 18.00 18.06 17.41 17.85 16.7M
2025-09-01 17.75 18.20 17.75 17.99 18.8M
2025-08-29 17.85 18.23 17.61 17.75 15.9M
2025-08-28 17.59 17.79 17.07 17.70 18.2M
2025-08-27 18.11 18.26 17.61 17.65 21.5M
2025-08-26 18.25 18.26 18.06 18.11 16.3M
2025-08-25 18.53 18.55 18.10 18.28 25.2M
2025-08-22 18.31 18.49 18.22 18.37 15.2M
2025-08-21 18.60 18.95 18.16 18.27 20.9M
2025-08-20 18.13 18.61 18.07 18.48 25.9M
2025-08-19 18.02 18.37 17.71 18.12 23.1M
2025-08-18 18.00 18.23 17.82 18.09 32.9M
2025-08-15 17.43 17.65 17.40 17.54 16.3M
2025-08-14 17.75 17.80 17.22 17.38 21.6M
2025-08-13 17.76 17.85 17.55 17.72 21.7M
2025-08-12 17.17 17.98 17.07 17.76 33.7M
2025-08-11 16.97 17.47 16.91 17.16 19.8M
2025-08-08 16.86 17.10 16.86 16.88 10.9M
2025-08-07 17.00 17.09 16.83 16.98 14.7M
2025-08-06 16.73 17.10 16.64 17.00 17.9M
2025-08-05 16.50 16.75 16.48 16.69 9.0M
2025-08-04 16.16 16.49 16.14 16.48 7.1M
2025-08-01 16.42 16.48 16.26 16.32 6.2M
2025-07-31 16.50 16.67 16.34 16.43 8.3M
2025-07-30 16.80 16.81 16.39 16.60 12.1M
2025-07-29 16.70 16.95 16.50 16.84 14.0M
2025-07-28 16.77 16.86 16.66 16.73 11.4M
2025-07-25 16.96 16.98 16.73 16.82 11.3M
2025-07-24 17.01 17.09 16.90 16.95 12.9M
2025-07-23 16.95 17.19 16.85 17.01 15.4M
2025-07-22 17.39 17.39 16.85 17.05 20.5M
2025-07-21 16.89 17.33 16.80 17.27 27.5M
2025-07-18 16.52 16.63 16.43 16.60 12.2M
2025-07-17 16.41 16.57 16.30 16.52 13.1M
2025-07-16 16.39 16.47 16.26 16.41 11.2M
2025-07-15 16.40 16.45 16.16 16.32 12.0M
2025-07-14 16.09 16.48 16.09 16.40 18.4M
2025-07-11 15.88 16.13 15.88 16.06 9.5M
2025-07-10 15.95 16.04 15.88 15.97 7.1M
2025-07-09 16.13 16.24 15.94 15.99 10.4M
2025-07-08 15.82 16.09 15.73 16.08 11.8M
2025-07-07 15.77 15.80 15.62 15.80 6.5M
2025-07-04 16.04 16.04 15.74 15.74 11.9M
2025-07-03 16.08 16.25 16.01 16.14 7.6M
2025-07-02 16.35 16.35 15.99 16.05 13.7M
2025-07-01 16.44 16.70 16.10 16.42 18.3M
2025-06-30 16.55 16.61 16.38 16.43 17.4M
2025-06-27 16.26 16.58 16.25 16.51 19.7M
2025-06-26 16.14 16.38 15.83 16.15 25.4M
2025-06-25 16.32 16.49 16.23 16.47 9.1M
2025-06-24 15.94 16.34 15.88 16.32 9.8M
2025-06-23 15.80 15.89 15.60 15.84 6.1M
2025-06-20 16.01 16.22 15.81 15.82 6.9M
2025-06-19 16.12 16.59 15.90 16.09 12.0M
2025-06-18 16.19 16.27 16.03 16.21 4.8M
2025-06-17 16.26 16.42 16.15 16.27 5.8M
2025-06-16 15.98 16.38 15.93 16.23 6.8M
2025-06-13 16.34 16.34 15.99 16.04 8.3M
2025-06-12 16.50 16.52 16.32 16.33 6.6M
2025-06-11 16.54 16.74 16.51 16.54 6.8M
2025-06-10 16.94 16.99 16.30 16.53 13.1M
2025-06-09 16.65 17.15 16.63 17.00 12.0M
2025-06-06 16.85 16.90 16.61 16.68 7.7M
2025-06-05 16.75 17.22 16.61 16.91 12.5M
2025-06-04 16.65 16.83 16.65 16.69 7.5M
2025-06-03 16.47 16.85 16.40 16.76 7.0M
2025-05-30 17.10 17.15 16.61 16.67 11.1M
2025-05-29 16.90 17.30 16.80 17.19 10.5M
2025-05-28 17.33 17.49 16.86 17.01 14.2M
2025-05-27 17.12 17.85 16.96 17.50 20.5M
2025-05-26 16.90 17.12 16.78 17.12 10.0M
2025-05-23 17.22 17.58 17.00 17.01 13.3M
2025-05-22 17.75 17.90 17.31 17.35 12.5M
2025-05-21 17.94 17.95 17.65 17.76 11.4M
2025-05-20 17.85 18.03 17.73 17.95 13.5M
2025-05-19 17.89 18.05 17.48 17.87 15.8M
2025-05-16 17.82 18.36 17.82 17.91 22.3M
2025-05-15 18.30 19.00 17.90 18.02 33.3M
2025-05-14 18.32 18.46 18.08 18.24 17.8M
2025-05-13 19.02 19.04 18.31 18.36 31.7M
2025-05-12 19.09 19.23 18.76 18.92 29.6M
2025-05-09 18.80 19.46 18.58 18.77 33.1M
2025-05-08 18.67 19.38 18.32 19.02 59.2M
2025-05-07 18.40 19.11 18.03 18.67 71.4M
2025-05-06 18.92 18.92 18.35 18.38 83.7M
2025-04-30 15.64 17.20 15.64 17.20 26.3M
2025-04-29 15.40 15.74 15.25 15.64 8.0M
2025-04-28 15.97 16.05 15.37 15.43 12.1M
2025-04-25 16.12 16.38 16.00 16.13 7.6M
2025-04-24 16.60 16.60 16.01 16.06 10.1M
2025-04-23 16.40 16.65 16.33 16.59 11.5M
2025-04-22 16.40 16.48 16.25 16.25 8.2M
2025-04-21 15.97 16.50 15.80 16.42 12.0M
2025-04-18 15.81 16.00 15.63 16.00 8.8M
2025-04-17 16.30 16.47 16.00 16.00 11.8M
2025-04-16 16.29 16.88 16.10 16.42 18.4M
2025-04-15 16.40 16.60 16.05 16.27 9.2M
2025-04-14 16.34 16.85 16.30 16.50 14.2M
2025-04-11 15.68 16.46 15.68 16.13 14.4M
2025-04-10 16.01 16.61 16.00 16.09 21.2M
2025-04-09 14.73 16.16 14.22 15.89 30.9M
2025-04-08 17.13 17.48 15.43 15.80 37.8M
2025-04-07 17.12 18.45 17.12 17.12 40.8M
2025-04-03 18.88 19.58 18.55 19.02 69.8M
2025-04-02 16.26 17.88 16.22 17.88 24.5M
2025-04-01 16.17 16.43 16.17 16.25 4.7M
2025-03-31 16.40 16.40 15.88 16.13 7.3M
2025-03-28 16.72 16.94 16.44 16.46 5.3M
2025-03-27 17.01 17.06 16.53 16.81 6.9M
2025-03-26 17.11 17.42 16.96 17.14 5.8M
2025-03-25 17.11 17.75 17.01 17.11 7.4M
2025-03-24 17.69 17.85 16.79 17.11 13.2M
2025-03-21 18.05 18.68 17.84 17.86 14.6M
2025-03-20 18.03 18.58 17.90 18.15 13.9M
2025-03-19 18.30 18.48 18.00 18.13 13.0M
2025-03-18 17.81 19.20 17.71 18.54 19.7M
2025-03-17 17.90 17.98 17.70 17.80 6.9M
2025-03-14 17.88 18.10 17.50 17.90 9.0M
2025-03-13 18.22 18.28 17.52 17.69 10.6M
2025-03-12 18.53 18.61 18.23 18.28 10.6M
2025-03-11 18.22 18.63 18.10 18.44 9.1M
2025-03-10 18.30 18.68 18.30 18.48 12.6M
2025-03-07 18.40 18.78 18.20 18.29 11.9M
2025-03-06 18.64 18.70 18.47 18.56 13.1M
2025-03-05 18.44 18.62 18.16 18.53 10.4M
2025-03-04 17.79 18.71 17.66 18.54 12.9M
2025-03-03 18.25 18.48 17.77 17.89 11.8M
2025-02-28 19.28 19.31 18.01 18.07 20.3M
2025-02-27 19.25 19.57 18.84 19.31 27.6M
2025-02-26 18.84 19.65 18.84 19.29 24.4M
2025-02-25 18.71 19.15 18.62 18.84 13.7M
2025-02-24 19.38 19.55 18.71 19.04 21.1M
2025-02-21 18.93 19.39 18.69 19.16 25.6M
2025-02-20 18.86 19.20 18.60 18.94 27.9M
2025-02-19 17.72 18.95 17.65 18.91 31.1M
2025-02-18 18.14 18.35 17.62 17.82 13.3M
2025-02-17 18.48 18.48 17.93 18.20 16.6M
2025-02-14 18.26 18.66 17.87 18.35 21.3M
2025-02-13 18.75 18.81 18.24 18.37 19.0M
2025-02-12 17.63 18.83 17.45 18.64 32.2M
2025-02-11 17.75 17.75 17.42 17.68 12.3M
2025-02-10 18.00 18.12 17.43 17.84 19.7M
2025-02-07 17.36 18.16 17.21 17.85 26.0M
2025-02-06 16.11 17.35 16.06 17.26 18.2M
2025-02-05 16.00 16.37 15.81 16.18 10.2M
2025-01-27 16.60 16.60 15.51 15.78 18.1M
2025-01-24 16.76 17.00 16.71 16.84 10.4M
2025-01-23 17.21 17.50 16.82 16.82 10.8M
2025-01-22 17.38 17.43 16.90 16.98 10.1M
2025-01-21 17.40 17.59 17.24 17.45 9.1M
2025-01-20 17.46 17.62 17.24 17.33 9.3M
2025-01-17 17.25 17.62 17.10 17.28 11.5M
2025-01-16 17.40 17.73 16.90 17.30 19.7M
2025-01-15 17.14 17.86 16.81 17.39 22.4M
2025-01-14 16.02 17.17 15.91 17.04 19.6M
2025-01-13 15.36 16.32 15.15 15.96 14.8M
2025-01-10 16.00 16.34 15.66 15.66 13.1M
2025-01-09 15.52 16.41 15.45 16.07 16.8M
2025-01-08 15.48 15.98 14.81 15.70 15.2M
2025-01-07 15.16 15.61 15.10 15.54 9.4M
2025-01-06 15.07 15.43 14.80 15.16 8.9M
2025-01-03 16.01 16.10 15.13 15.18 13.0M
2025-01-02 16.50 16.75 15.78 15.97 14.2M