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
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
2021-12-31 27.00 27.96 26.80 26.88 10.1M
2021-12-30 26.57 27.72 26.00 27.49 12.8M
2021-12-29 29.50 29.70 26.95 27.03 15.3M
2021-12-28 27.92 28.85 26.88 28.22 9.5M
2021-12-27 27.34 28.19 26.33 27.51 10.7M
2021-12-24 28.48 28.94 26.74 26.78 10.6M
2021-12-23 28.30 29.40 28.12 28.70 9.1M
2021-12-22 28.40 29.50 28.08 28.34 6.8M
2021-12-21 28.80 29.49 28.12 28.66 8.6M
2021-12-20 29.79 29.96 28.28 28.82 11.1M
2021-12-17 30.96 30.96 29.28 29.96 12.2M
2021-12-16 30.71 31.25 30.26 30.83 7.0M
2021-12-15 31.68 32.57 30.64 31.10 10.8M
2021-12-14 33.00 33.44 31.40 31.58 11.7M
2021-12-13 32.99 33.10 30.39 32.30 21.9M
2021-12-10 29.60 32.54 29.09 32.54 21.7M
2021-12-09 30.30 30.47 29.40 29.58 12.8M
2021-12-08 30.66 30.66 29.30 30.27 20.0M
2021-12-07 32.76 32.76 29.97 30.36 21.7M
2021-12-06 33.63 33.76 31.91 32.43 16.5M
2021-12-03 33.07 34.59 32.64 33.63 15.5M
2021-12-02 35.04 35.04 32.60 33.11 22.6M
2021-12-01 32.14 35.20 31.13 35.20 26.2M
2021-11-30 31.99 33.88 31.99 32.00 28.6M
2021-11-29 28.19 31.83 28.18 31.83 22.9M
2021-11-26 27.81 29.36 26.89 28.94 22.6M
2021-11-25 28.93 29.41 27.82 28.07 22.7M
2021-11-24 30.16 30.65 28.40 29.30 29.4M
2021-11-23 28.03 30.59 27.33 30.15 33.1M
2021-11-22 27.37 29.66 27.10 28.86 27.5M
2021-11-19 26.76 27.90 26.28 27.04 28.4M
2021-11-18 26.48 27.08 25.76 25.76 31.4M
2021-11-17 24.50 26.38 23.05 26.38 33.9M
2021-11-16 24.13 25.64 23.77 23.98 48.5M
2021-11-15 22.49 23.39 21.26 23.39 37.7M
2021-11-12 20.49 21.49 20.42 21.26 13.6M
2021-11-11 20.63 20.83 20.12 20.54 11.0M
2021-11-10 20.52 20.77 20.18 20.62 15.9M
2021-11-09 19.85 21.03 19.85 20.58 23.4M
2021-11-08 18.61 20.17 18.60 19.81 24.8M
2021-11-05 18.50 19.66 17.82 18.79 34.3M
2021-11-04 16.56 18.29 16.49 18.29 19.0M
2021-11-03 16.81 16.96 16.28 16.63 8.0M
2021-11-02 17.50 17.62 16.55 16.86 9.9M
2021-11-01 17.55 18.06 17.31 17.57 9.8M
2021-10-29 16.47 17.67 16.43 17.56 15.4M
2021-10-28 17.00 17.20 16.06 16.55 10.3M
2021-10-27 17.02 17.24 16.80 17.12 5.8M
2021-10-26 17.23 17.53 16.80 16.97 8.4M
2021-10-25 16.96 17.60 16.88 17.20 10.4M
2021-10-22 18.54 18.56 16.90 17.02 18.9M
2021-10-21 18.60 19.15 18.41 18.42 10.4M
2021-10-20 17.62 19.28 17.20 18.86 17.2M
2021-10-19 17.42 18.25 17.17 17.88 13.9M
2021-10-18 17.04 17.79 16.58 17.28 11.4M
2021-10-15 17.18 17.47 16.83 17.20 9.6M
2021-10-14 16.54 17.58 16.14 17.40 16.5M
2021-10-13 16.12 16.70 15.85 16.23 10.8M
2021-10-12 16.97 16.97 15.62 16.10 14.1M
2021-10-11 17.10 17.43 16.58 16.81 10.8M
2021-10-08 17.99 18.40 16.73 17.10 14.2M
2021-09-30 16.80 17.65 16.52 17.50 15.2M
2021-09-29 17.82 18.00 16.23 16.49 24.1M
2021-09-28 18.85 18.85 17.20 17.82 20.0M
2021-09-27 20.00 20.29 17.85 17.89 24.5M
2021-09-24 19.55 20.30 19.47 19.83 16.5M
2021-09-23 20.46 20.49 19.35 19.46 14.9M
2021-09-22 20.02 20.88 19.83 20.14 16.5M
2021-09-17 20.01 20.82 19.53 20.39 20.8M
2021-09-16 21.28 22.17 20.60 20.60 21.9M
2021-09-15 21.50 22.66 20.70 21.80 30.3M
2021-09-14 20.69 22.10 20.40 21.42 32.8M
2021-09-13 20.71 21.42 20.05 20.59 24.5M
2021-09-10 21.68 22.33 20.01 21.31 35.1M
2021-09-09 21.18 21.29 20.40 21.12 25.4M
2021-09-08 21.95 22.05 20.58 20.87 35.2M
2021-09-07 20.08 22.00 19.51 21.76 49.2M
2021-09-06 18.71 20.03 18.71 20.03 40.0M
2021-09-03 16.28 18.21 16.21 18.21 47.9M
2021-09-02 15.68 16.80 15.42 16.55 22.7M
2021-09-01 16.97 16.97 15.40 15.68 26.6M
2021-08-31 17.22 17.28 16.24 17.02 30.4M
2021-08-30 17.07 17.69 16.71 17.45 39.1M
2021-08-27 17.15 17.88 16.53 17.14 37.1M
2021-08-26 15.88 17.58 15.72 16.98 52.1M
2021-08-25 15.57 16.83 15.54 15.98 27.8M
2021-08-24 16.33 16.37 15.60 15.92 27.3M
2021-08-23 15.99 16.44 15.00 16.38 36.2M
2021-08-20 15.88 16.56 15.29 15.96 39.2M
2021-08-19 14.31 15.66 14.17 15.66 31.7M
2021-08-18 13.81 14.67 13.35 14.24 41.0M
2021-08-17 15.31 15.86 14.24 14.24 27.1M
2021-08-16 16.01 16.93 15.39 15.82 46.9M
2021-08-13 14.65 16.26 14.48 16.26 50.8M
2021-08-12 15.09 15.45 14.76 14.78 27.5M
2021-08-11 15.30 15.95 14.36 15.50 37.6M
2021-08-10 14.18 15.84 14.03 15.25 42.2M
2021-08-09 13.10 14.58 13.10 14.58 41.7M
2021-08-06 12.91 13.41 12.62 13.25 31.5M
2021-08-05 13.27 13.94 12.56 13.08 55.0M
2021-08-04 12.20 13.27 11.90 13.27 41.4M
2021-08-03 11.05 12.30 11.03 12.06 25.2M
2021-08-02 10.85 11.40 10.71 11.23 22.4M
2021-07-30 10.25 10.98 10.15 10.94 19.8M
2021-07-29 10.15 10.45 10.01 10.30 16.2M
2021-07-28 9.93 10.15 9.31 9.99 17.2M
2021-07-27 10.31 10.58 9.85 10.18 20.6M
2021-07-26 9.68 10.56 9.62 10.46 25.7M
2021-07-23 9.34 9.87 9.22 9.75 16.5M
2021-07-22 9.55 9.92 9.40 9.41 13.6M
2021-07-21 9.50 9.68 9.41 9.56 10.1M
2021-07-20 9.05 9.68 8.90 9.55 14.2M
2021-07-19 9.32 9.50 9.10 9.25 11.1M
2021-07-16 8.90 9.21 8.70 9.19 13.9M
2021-07-15 8.87 9.03 8.60 8.90 13.0M
2021-07-14 8.96 9.25 8.81 9.08 19.5M
2021-07-13 8.92 9.50 8.76 8.81 28.2M
2021-07-12 8.33 8.85 8.21 8.81 20.7M
2021-07-09 8.13 8.30 8.02 8.29 11.3M
2021-07-08 8.20 8.35 8.13 8.19 9.0M
2021-07-07 7.95 8.29 7.83 8.25 12.5M
2021-07-06 7.95 8.10 7.82 8.01 9.0M
2021-07-05 7.90 8.30 7.86 8.00 10.1M
2021-07-02 8.06 8.17 7.83 7.89 9.2M
2021-07-01 8.50 8.50 8.00 8.06 13.2M
2021-06-30 8.04 8.68 8.00 8.44 16.9M
2021-06-29 8.26 8.26 7.92 8.00 10.7M
2021-06-28 8.11 8.27 7.81 8.27 14.7M
2021-06-25 8.34 8.34 8.00 8.10 16.7M
2021-06-24 8.00 8.68 7.93 8.40 25.3M
2021-06-23 8.02 8.42 7.95 8.03 21.5M
2021-06-22 7.66 8.45 7.55 8.05 29.7M
2021-06-21 7.68 7.74 7.51 7.68 18.1M
2021-06-18 8.02 8.02 7.60 7.77 33.1M
2021-06-17 6.91 7.65 6.88 7.65 13.6M
2021-06-16 7.26 7.40 6.87 6.95 17.5M
2021-06-15 7.91 7.91 7.09 7.25 30.2M
2021-06-11 6.99 7.62 6.92 7.62 20.2M
2021-06-10 6.96 6.97 6.86 6.93 5.1M
2021-06-09 6.70 7.00 6.68 6.92 8.0M
2021-06-08 6.79 6.84 6.66 6.75 6.7M
2021-06-07 6.88 6.98 6.75 6.81 6.6M
2021-06-04 6.78 6.95 6.72 6.87 7.1M
2021-06-03 6.87 6.98 6.77 6.80 7.2M
2021-06-02 7.00 7.02 6.85 6.89 8.8M
2021-06-01 6.76 7.02 6.75 6.98 11.7M
2021-05-31 6.79 6.92 6.75 6.78 9.7M
2021-05-28 6.58 6.88 6.58 6.79 12.3M
2021-05-27 6.56 6.72 6.55 6.60 6.9M
2021-05-26 6.65 6.82 6.60 6.63 8.1M
2021-05-25 6.73 6.73 6.55 6.65 9.3M
2021-05-24 6.45 6.74 6.41 6.74 13.5M
2021-05-21 6.53 6.65 6.40 6.44 8.1M
2021-05-20 6.33 6.53 6.32 6.50 12.3M
2021-05-19 6.21 6.37 6.15 6.32 7.6M
2021-05-18 6.21 6.28 6.15 6.26 5.8M
2021-05-17 6.35 6.37 6.11 6.18 9.1M
2021-05-14 6.23 6.40 6.23 6.33 5.9M
2021-05-13 6.39 6.44 6.25 6.28 6.8M
2021-05-12 6.31 6.53 6.31 6.39 10.3M
2021-05-11 6.05 6.46 6.04 6.39 14.2M
2021-05-10 6.13 6.13 6.01 6.09 7.3M
2021-05-07 6.23 6.24 6.10 6.14 6.5M
2021-05-06 6.15 6.28 6.15 6.24 8.9M
2021-04-30 6.02 6.22 5.97 6.17 12.1M
2021-04-29 5.99 6.04 5.93 5.94 4.6M
2021-04-28 5.86 6.01 5.80 6.00 5.9M
2021-04-27 5.87 5.91 5.72 5.89 5.1M
2021-04-26 5.95 5.97 5.83 5.88 4.8M
2021-04-23 5.98 5.98 5.85 5.90 5.0M
2021-04-22 6.02 6.08 5.96 6.02 5.7M
2021-04-21 5.87 6.08 5.86 5.99 6.7M
2021-04-20 5.99 6.04 5.88 5.90 6.3M
2021-04-19 6.04 6.10 5.95 6.02 7.5M
2021-04-16 5.94 6.04 5.86 6.00 6.5M
2021-04-15 5.77 5.96 5.67 5.90 8.2M
2021-04-14 5.66 5.80 5.63 5.76 5.2M
2021-04-13 5.76 5.78 5.61 5.66 5.9M
2021-04-12 5.82 5.88 5.74 5.79 6.2M
2021-04-09 6.02 6.02 5.76 5.80 14.0M
2021-04-08 6.15 6.17 6.00 6.02 7.3M
2021-04-07 6.10 6.16 6.05 6.13 4.8M
2021-04-06 6.01 6.12 6.00 6.10 6.0M
2021-04-02 6.35 6.35 5.95 6.03 13.5M
2021-04-01 6.30 6.38 6.26 6.35 4.8M
2021-03-31 6.28 6.37 6.25 6.30 4.2M
2021-03-30 6.40 6.41 6.23 6.30 4.8M
2021-03-29 6.43 6.45 6.29 6.40 6.9M
2021-03-26 6.41 6.57 6.37 6.46 9.1M
2021-03-25 6.27 6.62 6.16 6.41 11.4M
2021-03-24 6.32 6.47 6.26 6.36 8.0M
2021-03-23 6.46 6.51 6.27 6.29 7.3M
2021-03-22 6.16 6.47 6.16 6.44 11.8M
2021-03-19 6.24 6.35 6.16 6.16 7.5M
2021-03-18 6.44 6.44 6.18 6.29 10.8M
2021-03-17 6.49 6.49 6.38 6.46 6.2M
2021-03-16 6.46 6.50 6.34 6.49 7.9M
2021-03-15 6.40 6.59 6.33 6.42 9.2M
2021-03-12 6.40 6.49 6.25 6.46 11.5M
2021-03-11 6.24 6.47 6.23 6.39 10.8M
2021-03-10 6.54 6.56 6.14 6.26 17.3M
2021-03-09 7.19 7.23 6.53 6.53 23.2M
2021-03-08 7.14 7.31 7.03 7.25 16.5M
2021-03-05 7.10 7.30 7.05 7.11 14.9M
2021-03-04 7.33 7.54 7.10 7.20 19.9M
2021-03-03 7.35 7.65 7.22 7.43 24.2M
2021-03-02 7.35 7.47 7.18 7.35 27.9M
2021-03-01 6.97 7.79 6.91 7.60 52.7M
2021-02-26 6.38 7.12 6.35 7.12 36.2M
2021-02-25 6.78 6.79 6.46 6.47 16.0M
2021-02-24 6.77 6.86 6.64 6.78 15.7M
2021-02-23 6.50 6.98 6.41 6.89 23.2M
2021-02-22 6.71 7.03 6.55 6.57 27.4M
2021-02-19 6.73 6.83 6.57 6.75 19.5M
2021-02-18 6.66 6.95 6.55 6.79 26.2M
2021-02-10 6.30 6.85 6.30 6.63 32.3M
2021-02-09 6.50 6.50 6.18 6.34 32.3M
2021-02-08 5.75 6.39 5.74 6.39 26.2M
2021-02-05 5.86 6.03 5.73 5.81 11.2M
2021-02-04 6.08 6.08 5.73 5.96 16.9M
2021-02-03 6.10 6.21 5.98 6.08 16.5M
2021-02-02 6.25 6.28 5.96 6.24 22.1M
2021-02-01 6.10 6.40 6.02 6.34 28.7M
2021-01-29 5.86 6.25 5.78 6.10 27.9M
2021-01-28 5.96 6.05 5.79 5.92 19.9M
2021-01-27 5.86 6.27 5.73 6.12 28.1M
2021-01-26 5.75 6.04 5.73 5.84 27.5M
2021-01-25 6.01 6.09 5.72 5.72 28.9M
2021-01-22 5.40 5.93 5.25 5.93 31.2M
2021-01-21 5.40 5.46 5.28 5.39 8.7M
2021-01-20 5.36 5.54 5.30 5.40 10.5M
2021-01-19 5.39 5.39 5.25 5.27 7.3M
2021-01-18 5.25 5.44 5.22 5.39 10.1M
2021-01-15 5.22 5.28 5.15 5.24 7.0M
2021-01-14 5.36 5.37 5.13 5.22 11.7M
2021-01-13 5.19 5.36 4.96 5.34 18.0M
2021-01-12 5.12 5.33 5.10 5.25 9.6M
2021-01-11 5.50 5.53 5.10 5.18 19.8M
2021-01-08 5.84 5.89 5.45 5.59 20.3M
2021-01-07 5.92 5.94 5.62 5.76 20.1M
2021-01-06 5.98 6.18 5.84 5.92 21.7M
2021-01-05 6.00 6.30 5.95 6.00 43.3M
2021-01-04 5.49 6.07 5.49 6.07 26.2M