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
2022-12-30 24.94 25.28 24.86 25.00 1.4M
2022-12-29 24.81 25.28 24.81 24.92 1.6M
2022-12-28 25.03 25.61 24.90 25.06 2.2M
2022-12-27 24.93 25.75 24.82 25.28 3.0M
2022-12-26 23.95 25.03 23.85 24.93 3.4M
2022-12-23 24.20 24.25 23.51 23.96 2.5M
2022-12-22 24.99 25.08 24.12 24.30 3.2M
2022-12-21 25.48 25.48 24.53 24.99 3.9M
2022-12-20 25.33 25.45 25.00 25.32 2.2M
2022-12-19 25.79 26.07 25.00 25.35 4.2M
2022-12-16 25.98 26.09 25.38 25.76 3.3M
2022-12-15 26.46 26.80 25.71 26.14 4.3M
2022-12-14 25.88 26.49 25.81 26.06 1.9M
2022-12-13 26.48 26.74 25.70 25.89 4.4M
2022-12-12 26.45 26.68 26.17 26.53 3.2M
2022-12-09 27.06 27.14 26.17 26.65 5.8M
2022-12-08 27.55 27.55 26.93 27.06 3.4M
2022-12-07 27.32 27.79 26.90 27.60 5.2M
2022-12-06 27.15 27.34 26.75 27.15 4.3M
2022-12-05 27.94 28.00 27.11 27.38 4.5M
2022-12-02 27.64 28.31 27.47 27.94 4.0M
2022-12-01 27.97 28.19 26.72 27.67 8.1M
2022-11-30 28.60 28.68 27.41 27.89 6.5M
2022-11-29 27.66 29.04 27.66 28.71 5.9M
2022-11-28 27.77 27.79 27.20 27.52 2.8M
2022-11-25 28.72 28.72 27.63 27.99 4.9M
2022-11-24 28.58 29.06 28.17 28.85 3.7M
2022-11-23 28.14 28.50 27.50 28.41 4.0M
2022-11-22 28.77 28.77 27.87 28.14 4.4M
2022-11-21 28.74 29.07 28.16 28.83 4.6M
2022-11-18 29.02 29.38 28.58 28.74 3.9M
2022-11-17 29.40 29.40 28.38 29.02 4.8M
2022-11-16 29.74 29.80 29.09 29.44 4.0M
2022-11-15 29.30 29.95 29.00 29.83 4.3M
2022-11-14 30.65 30.65 28.90 29.30 7.4M
2022-11-11 32.10 32.50 29.40 30.70 11.0M
2022-11-10 31.01 32.35 31.00 31.53 7.8M
2022-11-09 30.18 32.95 30.18 31.29 12.2M
2022-11-08 30.29 30.44 29.65 30.19 5.0M
2022-11-07 30.37 30.94 30.05 30.30 4.8M
2022-11-04 30.14 31.28 30.00 30.72 7.9M
2022-11-03 28.32 30.50 28.20 30.20 9.9M
2022-11-02 27.41 28.88 27.41 28.38 7.9M
2022-11-01 27.17 27.75 26.66 27.68 5.9M
2022-10-31 27.45 27.78 26.98 27.30 4.8M
2022-10-28 28.00 28.13 27.37 27.45 6.0M
2022-10-27 28.55 29.54 28.00 28.17 8.9M
2022-10-26 29.15 29.20 27.70 28.27 12.6M
2022-10-25 27.52 29.48 27.52 29.00 11.3M
2022-10-24 28.00 28.70 27.21 27.50 7.0M
2022-10-21 27.55 28.20 27.03 27.89 6.3M
2022-10-20 28.03 28.03 26.97 27.40 4.8M
2022-10-19 27.70 29.26 27.50 28.20 6.7M
2022-10-18 27.73 28.20 27.46 27.89 4.7M
2022-10-17 27.78 27.78 27.25 27.54 4.7M
2022-10-14 26.83 27.87 26.12 27.78 10.4M
2022-10-13 27.00 27.50 25.85 26.38 10.7M
2022-10-12 25.45 27.50 25.22 27.41 8.1M
2022-10-11 24.05 26.27 23.87 25.70 10.3M
2022-10-10 25.26 25.33 23.70 23.88 5.8M
2022-09-30 25.60 25.85 24.58 25.00 4.7M
2022-09-29 25.58 25.77 24.78 25.59 6.2M
2022-09-28 26.64 26.92 25.28 25.63 4.9M
2022-09-27 26.54 27.01 26.01 26.64 5.4M
2022-09-26 26.49 26.76 25.60 26.23 5.4M
2022-09-23 26.86 27.40 26.33 26.56 5.0M
2022-09-22 26.67 27.85 26.41 26.99 7.9M
2022-09-21 26.66 27.65 26.32 26.88 7.8M
2022-09-20 25.48 27.20 25.48 26.66 7.1M
2022-09-19 25.52 26.20 25.00 25.37 5.9M
2022-09-16 25.78 26.34 25.43 25.72 6.4M
2022-09-15 27.85 27.90 25.60 25.88 8.9M
2022-09-14 27.99 28.27 27.42 27.60 5.1M
2022-09-13 27.51 28.56 27.33 28.15 6.6M
2022-09-09 28.48 28.87 27.25 27.50 9.6M
2022-09-08 28.18 29.68 27.81 28.45 10.7M
2022-09-07 28.07 28.62 27.52 27.89 12.5M
2022-09-06 29.80 29.85 26.61 28.51 22.3M
2022-09-05 28.64 29.70 28.33 29.56 6.8M
2022-09-02 28.33 29.24 27.91 28.61 11.7M
2022-09-01 31.81 31.99 28.63 28.63 16.9M
2022-08-31 33.06 33.17 31.65 31.81 4.7M
2022-08-30 34.28 34.30 32.78 33.05 5.9M
2022-08-29 32.31 34.50 31.66 34.25 8.9M
2022-08-26 32.51 33.76 32.21 32.63 6.2M
2022-08-25 33.23 33.41 31.54 32.31 7.3M
2022-08-24 34.86 35.19 33.05 33.41 9.7M
2022-08-23 34.29 35.95 33.89 35.21 14.8M
2022-08-22 31.30 34.31 30.94 34.31 15.3M
2022-08-19 31.95 32.10 30.70 31.19 7.7M
2022-08-18 31.18 32.45 31.03 31.91 8.3M
2022-08-17 31.53 32.23 31.03 31.17 7.0M
2022-08-16 30.61 32.40 30.49 31.52 7.4M
2022-08-15 30.65 31.70 30.31 30.77 6.2M
2022-08-12 30.89 31.66 30.50 30.62 5.7M
2022-08-11 32.00 32.30 30.86 30.94 6.1M
2022-08-10 31.52 32.29 30.93 31.60 7.5M
2022-08-09 31.65 33.50 31.33 31.74 9.3M
2022-08-08 29.98 31.63 29.59 31.32 7.6M
2022-08-05 30.48 31.16 29.35 30.35 10.9M
2022-08-04 32.28 32.28 29.66 30.47 17.0M
2022-08-03 33.15 34.07 31.71 31.73 11.9M
2022-08-02 34.30 34.65 32.81 33.21 6.6M
2022-08-01 34.87 35.05 33.67 34.70 4.9M
2022-07-29 35.19 35.64 34.30 34.87 4.9M
2022-07-28 34.82 36.10 34.50 35.19 5.8M
2022-07-27 33.94 35.50 33.55 34.80 6.1M
2022-07-26 34.76 34.77 33.23 34.35 5.3M
2022-07-25 34.21 35.50 33.52 34.45 6.7M
2022-07-22 34.68 35.68 33.89 34.20 5.1M
2022-07-21 35.40 35.96 34.22 34.98 6.5M
2022-07-20 35.95 36.35 34.69 35.51 9.7M
2022-07-19 32.86 35.85 32.67 35.38 16.4M
2022-07-18 31.06 32.99 30.31 32.64 12.4M
2022-07-15 34.00 34.30 30.73 31.69 22.1M
2022-07-14 33.00 34.34 32.71 34.14 7.4M
2022-07-13 33.07 34.20 32.00 33.19 10.3M
2022-07-12 33.60 35.50 32.99 33.20 13.5M
2022-07-11 33.97 35.05 32.76 33.97 9.3M
2022-07-08 34.12 34.57 33.05 34.36 9.5M
2022-07-07 33.47 34.50 33.00 34.02 11.7M
2022-07-06 31.73 34.39 31.49 33.73 20.6M
2022-07-05 31.40 32.36 30.91 31.70 11.5M
2022-07-04 30.86 31.35 30.30 30.95 10.9M
2022-07-01 29.34 31.99 29.34 31.40 18.4M
2022-06-30 28.67 30.20 28.08 29.73 17.0M
2022-06-29 28.70 29.65 28.35 28.49 14.2M
2022-06-28 27.01 29.63 26.68 29.63 15.1M
2022-06-27 28.30 28.30 26.31 26.94 19.1M
2022-06-24 28.70 29.20 28.10 28.30 6.1M
2022-06-23 28.50 28.80 28.01 28.70 5.0M
2022-06-22 29.10 29.85 28.58 28.60 6.5M
2022-06-21 29.00 29.10 28.20 29.00 4.9M
2022-06-20 27.75 29.70 27.75 29.04 11.1M
2022-06-17 27.43 28.00 27.06 27.75 7.6M
2022-06-16 26.30 27.78 26.20 27.75 8.9M
2022-06-15 27.56 27.88 26.41 26.43 9.3M
2022-06-14 27.07 27.59 26.71 27.45 7.4M
2022-06-13 27.45 28.00 27.00 27.57 9.9M
2022-06-10 26.00 28.00 25.92 27.40 15.5M
2022-06-09 25.02 27.41 25.00 25.90 15.5M
2022-06-08 24.99 25.46 24.52 24.93 6.1M
2022-06-07 26.00 26.18 25.01 25.12 8.9M
2022-06-06 25.10 26.14 25.02 26.10 8.5M
2022-06-02 24.36 25.47 24.36 25.15 7.0M
2022-06-01 24.58 25.15 24.25 24.61 5.0M
2022-05-31 24.00 25.30 23.56 24.72 10.9M
2022-05-30 23.37 24.48 22.93 24.12 9.0M
2022-05-27 24.19 24.19 23.01 23.35 7.9M
2022-05-26 24.40 24.50 23.49 24.00 9.2M
2022-05-25 23.07 24.74 23.00 24.44 13.0M
2022-05-24 23.45 24.28 23.13 23.13 10.9M
2022-05-23 23.55 23.62 22.91 23.45 8.5M
2022-05-20 22.87 24.52 22.87 23.61 14.5M
2022-05-19 22.04 23.34 21.78 22.76 9.7M
2022-05-18 23.11 23.95 22.50 22.56 8.9M
2022-05-17 22.62 23.50 21.52 23.10 13.7M
2022-05-16 23.90 23.90 21.86 22.44 17.5M
2022-05-13 22.88 23.70 22.85 23.56 10.8M
2022-05-12 22.49 23.20 22.26 22.89 10.5M
2022-05-11 21.46 23.20 21.10 22.70 21.0M
2022-05-10 19.01 21.09 18.93 21.09 6.7M
2022-05-09 19.18 19.38 18.75 19.17 4.1M
2022-05-06 18.78 19.88 18.45 19.03 7.3M
2022-05-05 17.85 19.41 17.85 19.17 7.5M
2022-04-29 17.62 17.91 17.07 17.81 6.0M
2022-04-28 17.02 18.05 16.82 17.38 9.6M
2022-04-27 15.50 17.13 14.80 17.00 10.1M
2022-04-26 16.50 16.73 15.39 15.59 10.6M
2022-04-25 18.28 18.30 16.78 16.78 8.3M
2022-04-22 19.00 19.09 18.49 18.64 4.5M
2022-04-21 19.90 19.90 18.92 19.11 5.1M
2022-04-20 20.15 20.44 19.56 19.96 5.8M
2022-04-19 19.85 20.67 19.66 20.15 7.1M
2022-04-18 19.55 20.00 18.98 19.77 6.2M
2022-04-15 19.57 19.69 18.67 19.52 7.9M
2022-04-14 19.76 20.17 19.46 19.76 5.9M
2022-04-13 19.52 20.30 19.24 19.77 7.0M
2022-04-12 19.65 20.27 18.98 19.74 9.0M
2022-04-11 21.00 21.01 19.60 19.65 8.8M
2022-04-08 21.85 22.19 20.89 21.01 10.6M
2022-04-07 22.68 22.84 21.88 21.90 5.5M
2022-04-06 23.46 23.46 22.67 22.85 5.9M
2022-04-01 22.65 23.85 22.46 23.50 9.0M
2022-03-31 23.36 23.40 22.58 22.68 6.5M
2022-03-30 23.40 23.70 22.66 23.41 10.5M
2022-03-29 23.29 23.50 22.41 23.44 8.7M
2022-03-28 22.73 23.78 22.10 23.23 8.9M
2022-03-25 23.70 24.25 22.80 22.84 8.1M
2022-03-24 24.20 24.47 23.42 23.66 9.6M
2022-03-23 24.70 25.47 24.04 24.47 12.4M
2022-03-22 24.00 24.70 23.26 24.50 12.4M
2022-03-21 22.72 24.50 22.60 24.10 15.0M
2022-03-18 22.80 22.99 22.05 22.69 11.3M
2022-03-17 22.65 23.80 22.54 23.05 15.2M
2022-03-16 22.84 22.84 20.76 22.37 15.4M
2022-03-15 23.48 24.02 22.04 22.04 13.9M
2022-03-14 23.88 23.90 23.01 23.10 8.6M
2022-03-11 24.01 24.17 22.80 23.87 15.0M
2022-03-10 25.10 25.68 24.25 24.46 15.4M
2022-03-09 23.67 24.38 22.60 24.25 15.9M
2022-03-08 24.31 24.65 23.19 23.61 15.4M
2022-03-07 25.60 25.88 23.88 24.25 22.1M
2022-03-04 26.35 26.93 25.64 25.76 12.1M
2022-03-03 26.70 27.60 26.31 26.75 14.8M
2022-03-02 25.18 27.40 24.98 26.88 21.3M
2022-03-01 24.77 25.55 24.71 25.30 17.2M
2022-02-28 23.87 25.47 23.60 25.07 15.1M
2022-02-25 24.50 25.00 24.02 24.19 12.9M
2022-02-24 24.55 25.05 22.98 24.21 21.7M
2022-02-23 24.04 25.16 23.93 24.67 16.5M
2022-02-22 24.49 25.57 23.39 24.06 31.8M
2022-02-21 22.83 24.49 22.18 24.49 25.2M
2022-02-18 21.00 22.50 20.60 22.26 21.8M
2022-02-17 20.30 21.72 20.03 21.11 17.9M
2022-02-16 20.05 20.78 19.70 20.41 18.1M
2022-02-15 19.46 20.45 18.80 19.90 20.5M
2022-02-14 18.64 20.20 18.36 19.33 12.5M
2022-02-11 19.28 19.28 18.46 18.77 15.2M
2022-02-10 20.80 21.56 19.10 19.30 31.6M
2022-02-09 18.79 20.67 18.41 20.67 10.7M
2022-02-08 19.01 19.15 18.12 18.79 9.8M
2022-02-07 20.00 20.23 18.68 19.05 10.5M
2022-01-28 19.69 19.90 18.91 19.57 8.3M
2022-01-27 20.33 21.02 19.40 19.52 8.6M
2022-01-26 20.35 20.74 20.02 20.10 5.4M
2022-01-25 20.92 21.23 19.95 20.09 6.6M
2022-01-24 20.91 21.06 20.31 20.83 7.7M
2022-01-21 20.80 21.35 20.58 20.80 8.6M
2022-01-20 21.90 21.92 20.79 20.93 9.8M
2022-01-19 22.70 22.70 21.63 21.82 6.3M
2022-01-18 22.73 23.26 22.30 22.46 8.0M
2022-01-17 22.23 23.43 21.75 22.97 10.6M
2022-01-14 22.45 23.00 21.82 22.15 10.9M
2022-01-13 23.15 23.47 21.99 22.19 13.7M
2022-01-12 23.27 23.63 22.89 23.15 10.7M
2022-01-11 24.23 24.24 22.99 23.13 13.8M
2022-01-10 24.51 25.10 23.98 24.12 10.4M
2022-01-07 26.50 26.50 24.73 24.81 7.9M
2022-01-06 25.75 26.25 25.00 26.13 6.9M
2022-01-05 26.68 26.68 25.22 25.97 8.9M
2022-01-04 27.07 27.40 26.20 26.68 8.2M