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
2023-12-29 15.14 15.28 15.04 15.28 5.5M
2023-12-28 14.11 15.28 14.06 15.15 9.3M
2023-12-27 14.21 14.31 14.00 14.13 2.2M
2023-12-26 14.30 14.35 13.99 14.12 2.3M
2023-12-25 14.42 14.52 14.28 14.35 2.6M
2023-12-22 14.40 14.62 14.16 14.48 4.0M
2023-12-21 14.21 14.50 13.97 14.34 4.9M
2023-12-20 14.50 14.63 14.21 14.24 2.5M
2023-12-19 14.50 14.68 14.43 14.54 3.1M
2023-12-18 14.64 14.65 14.37 14.41 3.0M
2023-12-15 14.70 14.90 14.54 14.63 2.5M
2023-12-14 14.91 15.20 14.66 14.66 2.8M
2023-12-13 15.01 15.07 14.82 14.82 2.3M
2023-12-12 15.01 15.20 14.86 15.01 2.1M
2023-12-11 14.80 15.11 14.56 15.01 2.9M
2023-12-08 14.97 15.11 14.86 14.86 2.4M
2023-12-07 15.05 15.08 14.77 14.97 2.2M
2023-12-06 14.96 15.34 14.94 15.05 2.5M
2023-12-05 15.48 15.48 15.00 15.00 2.9M
2023-12-04 15.59 15.61 15.33 15.40 2.3M
2023-12-01 15.66 15.66 15.37 15.48 2.6M
2023-11-30 15.68 15.89 15.48 15.66 2.6M
2023-11-29 15.85 16.02 15.66 15.82 2.0M
2023-11-28 15.76 16.03 15.56 15.89 2.9M
2023-11-27 15.80 15.88 15.47 15.76 3.4M
2023-11-24 16.08 16.20 15.80 15.80 2.8M
2023-11-23 16.01 16.37 16.01 16.20 3.0M
2023-11-22 16.41 16.60 16.19 16.19 2.8M
2023-11-21 16.61 16.78 16.51 16.55 3.6M
2023-11-20 16.48 16.69 16.21 16.67 3.7M
2023-11-17 16.24 16.53 16.11 16.43 2.5M
2023-11-16 16.52 16.53 16.24 16.24 2.3M
2023-11-15 16.43 16.58 16.43 16.52 2.9M
2023-11-14 16.41 16.49 16.23 16.37 2.2M
2023-11-13 16.35 16.44 16.19 16.36 2.6M
2023-11-10 16.42 16.42 16.11 16.20 2.5M
2023-11-09 16.59 16.60 16.34 16.38 2.5M
2023-11-08 16.54 16.75 16.37 16.49 3.3M
2023-11-07 16.39 16.64 16.32 16.53 3.4M
2023-11-06 16.08 16.52 16.01 16.43 3.8M
2023-11-03 15.50 16.07 15.43 15.96 4.4M
2023-11-02 15.50 15.70 15.32 15.36 2.3M
2023-11-01 15.47 15.67 15.35 15.56 2.8M
2023-10-31 15.42 15.65 15.26 15.38 3.0M
2023-10-30 15.33 15.51 15.17 15.49 3.5M
2023-10-27 14.98 15.46 14.74 15.33 4.1M
2023-10-26 15.03 15.07 14.64 14.95 3.4M
2023-10-25 15.00 15.50 15.00 15.08 3.8M
2023-10-24 14.54 15.06 14.41 14.96 3.9M
2023-10-23 15.30 15.31 14.41 14.45 4.7M
2023-10-20 15.75 15.90 15.21 15.21 3.7M
2023-10-19 16.23 16.23 15.76 15.76 4.0M
2023-10-18 16.26 16.34 16.05 16.34 3.1M
2023-10-17 16.31 16.42 16.08 16.40 3.3M
2023-10-16 16.63 16.68 16.10 16.45 5.3M
2023-10-13 16.98 16.98 16.54 16.63 3.2M
2023-10-12 16.75 17.07 16.61 17.02 3.5M
2023-10-11 16.78 16.93 16.64 16.66 2.7M
2023-10-10 16.95 17.08 16.74 16.77 2.6M
2023-10-09 17.05 17.17 16.84 16.94 2.9M
2023-09-28 17.11 17.24 16.98 17.09 2.9M
2023-09-27 16.70 17.48 16.70 17.10 7.1M
2023-09-26 16.84 16.93 16.62 16.62 2.4M
2023-09-25 16.92 17.07 16.76 16.84 3.9M
2023-09-22 17.27 17.63 16.95 17.07 6.9M
2023-09-21 16.93 17.15 16.60 16.64 3.7M
2023-09-20 17.00 17.09 16.86 16.89 1.6M
2023-09-19 17.20 17.21 16.91 16.99 2.1M
2023-09-18 17.14 17.48 16.82 17.26 2.5M
2023-09-15 17.18 17.28 16.80 17.14 2.9M
2023-09-14 17.60 17.70 16.94 17.06 3.3M
2023-09-13 17.80 17.92 17.31 17.47 3.7M
2023-09-12 18.00 18.13 17.83 17.92 2.5M
2023-09-11 17.99 18.20 17.71 18.04 3.3M
2023-09-08 18.28 18.42 17.98 18.01 3.8M
2023-09-07 19.23 19.29 18.27 18.31 8.0M
2023-09-06 18.41 19.36 18.30 19.23 11.8M
2023-09-05 18.24 18.52 18.08 18.51 5.7M
2023-09-04 17.63 18.33 17.59 18.27 6.5M
2023-09-01 17.47 17.67 17.32 17.54 2.2M
2023-08-31 17.50 17.70 17.30 17.50 3.4M
2023-08-30 17.36 17.95 17.36 17.58 4.9M
2023-08-29 16.60 17.57 16.53 17.48 6.9M
2023-08-28 17.49 17.59 16.60 16.68 6.6M
2023-08-25 16.64 17.11 15.90 16.63 7.7M
2023-08-24 17.04 17.30 16.63 17.12 6.6M
2023-08-23 17.89 17.90 17.10 17.13 5.9M
2023-08-22 18.49 18.55 17.56 18.01 13.6M
2023-08-21 17.65 19.14 17.60 18.87 21.7M
2023-08-18 17.49 17.75 17.32 17.40 3.3M
2023-08-17 17.01 17.62 16.85 17.52 4.3M
2023-08-16 17.06 17.32 16.91 17.16 3.8M
2023-08-15 17.83 17.84 16.92 17.16 7.7M
2023-08-14 18.38 18.56 17.69 17.85 5.9M
2023-08-11 19.26 19.26 18.41 18.55 6.9M
2023-08-10 18.80 19.42 18.62 19.19 7.0M
2023-08-09 19.35 19.42 18.80 18.84 6.4M
2023-08-08 18.86 18.95 18.50 18.60 4.5M
2023-08-07 18.86 18.98 18.70 18.83 2.7M
2023-08-04 18.66 18.96 18.58 18.86 3.5M
2023-08-03 18.66 18.80 18.51 18.56 3.4M
2023-08-02 18.58 18.95 18.57 18.70 2.7M
2023-08-01 19.05 19.07 18.53 18.64 4.2M
2023-07-31 18.82 19.18 18.82 18.97 3.8M
2023-07-28 18.71 18.90 18.51 18.82 2.6M
2023-07-27 19.09 19.15 18.68 18.81 2.8M
2023-07-26 19.28 19.28 18.94 19.04 3.0M
2023-07-25 18.70 19.34 18.68 19.28 6.3M
2023-07-24 18.94 19.00 18.49 18.61 4.5M
2023-07-21 18.95 19.09 18.71 18.81 3.4M
2023-07-20 19.10 19.28 18.90 19.00 3.6M
2023-07-19 19.26 19.35 18.93 19.12 3.9M
2023-07-18 19.47 19.47 19.05 19.25 4.9M
2023-07-17 19.70 19.70 19.18 19.47 5.1M
2023-07-14 20.33 20.33 19.70 19.73 7.1M
2023-07-13 20.30 20.55 20.16 20.35 4.5M
2023-07-12 20.48 20.68 20.00 20.32 5.9M
2023-07-11 20.13 20.51 19.90 20.44 5.7M
2023-07-10 20.34 20.48 20.00 20.10 5.9M
2023-07-07 20.70 20.85 20.29 20.35 5.7M
2023-07-06 21.44 21.44 20.72 20.78 6.9M
2023-07-05 21.37 21.70 21.11 21.36 7.7M
2023-07-04 21.40 21.78 21.19 21.41 9.0M
2023-07-03 21.95 21.98 21.29 21.51 18.8M
2023-06-30 19.56 21.57 19.51 21.57 18.8M
2023-06-29 19.26 19.77 19.26 19.61 5.4M
2023-06-28 19.59 19.73 19.17 19.32 5.8M
2023-06-27 19.49 19.94 19.36 19.63 4.6M
2023-06-26 19.85 20.05 19.36 19.46 6.2M
2023-06-21 20.03 20.86 19.84 19.85 8.2M
2023-06-20 20.22 20.26 19.80 20.23 6.1M
2023-06-19 20.38 20.52 20.05 20.12 5.5M
2023-06-16 20.44 20.72 20.29 20.40 6.2M
2023-06-15 19.97 20.53 19.92 20.36 6.4M
2023-06-14 20.15 20.37 19.71 20.02 6.9M
2023-06-13 20.50 20.66 20.00 20.10 6.4M
2023-06-12 21.12 21.20 20.46 20.54 6.6M
2023-06-09 21.18 21.34 20.80 21.06 5.6M
2023-06-08 21.82 22.06 21.20 21.25 6.1M
2023-06-07 21.91 22.37 21.66 22.05 6.2M
2023-06-06 22.51 22.52 21.81 21.94 7.3M
2023-06-05 22.05 23.14 21.75 22.51 11.4M
2023-06-02 22.25 22.35 21.86 21.97 5.6M
2023-06-01 22.43 22.75 21.97 22.15 8.9M
2023-05-31 23.08 23.12 22.40 22.44 9.3M
2023-05-30 22.00 23.70 21.88 23.14 18.2M
2023-05-29 22.65 22.79 21.65 22.01 18.2M
2023-05-26 22.94 23.60 22.61 22.77 13.2M
2023-05-25 22.59 23.87 22.31 22.91 18.8M
2023-05-24 22.40 22.89 22.00 22.70 12.3M
2023-05-23 22.51 23.08 22.23 22.63 14.3M
2023-05-22 21.53 23.35 21.50 22.83 25.4M
2023-05-19 20.22 21.38 20.22 21.30 15.1M
2023-05-18 20.26 20.59 20.16 20.40 8.7M
2023-05-17 20.52 20.95 19.71 20.37 15.2M
2023-05-16 19.46 19.99 19.22 19.88 12.0M
2023-05-15 18.36 19.51 18.30 19.36 12.1M
2023-05-12 18.87 18.95 18.26 18.29 4.6M
2023-05-11 18.90 19.29 18.79 18.86 4.5M
2023-05-10 18.93 19.25 18.50 18.92 6.5M
2023-05-09 19.30 19.32 18.75 18.89 5.8M
2023-05-08 19.31 19.68 19.16 19.27 4.0M
2023-05-05 19.75 19.75 19.11 19.39 5.6M
2023-05-04 20.01 20.49 19.71 19.78 6.6M
2023-04-28 20.20 20.35 19.90 20.04 3.7M
2023-04-27 20.00 20.29 19.88 20.28 4.7M
2023-04-26 19.92 20.29 19.80 20.08 6.8M
2023-04-25 20.49 20.93 19.43 19.92 7.4M
2023-04-24 20.38 20.91 19.97 20.53 7.1M
2023-04-21 21.01 21.76 20.63 20.69 8.0M
2023-04-20 21.70 21.77 21.01 21.07 6.8M
2023-04-19 22.01 22.15 21.50 21.60 4.6M
2023-04-18 22.45 22.45 21.96 22.05 4.1M
2023-04-17 22.16 22.81 22.03 22.45 3.9M
2023-04-14 22.10 22.38 21.91 22.18 3.7M
2023-04-13 22.31 22.33 21.88 21.97 3.7M
2023-04-12 22.22 22.43 21.93 22.31 4.4M
2023-04-11 22.60 22.60 21.60 22.18 6.8M
2023-04-10 22.88 23.05 22.43 22.50 4.4M
2023-04-07 22.39 23.16 22.39 23.02 6.3M
2023-04-06 22.80 22.86 22.27 22.43 6.4M
2023-04-04 23.40 23.41 22.60 22.86 7.9M
2023-04-03 23.25 23.55 23.01 23.40 5.2M
2023-03-31 23.30 23.59 23.13 23.22 3.9M
2023-03-30 23.45 23.55 23.12 23.26 3.5M
2023-03-29 23.40 23.68 23.38 23.45 3.3M
2023-03-28 23.68 23.79 23.36 23.44 4.6M
2023-03-27 23.89 24.00 23.45 23.61 8.3M
2023-03-24 24.45 24.45 23.87 23.99 6.0M
2023-03-23 24.65 24.92 24.27 24.49 3.8M
2023-03-22 24.69 25.15 24.40 24.62 4.0M
2023-03-21 24.80 24.86 24.45 24.77 3.5M
2023-03-20 24.24 25.12 23.58 24.77 7.2M
2023-03-17 25.00 25.20 24.00 24.24 8.4M
2023-03-16 25.67 25.67 24.80 24.91 5.1M
2023-03-15 26.65 26.65 25.50 25.67 7.2M
2023-03-14 26.95 26.95 25.97 26.24 4.6M
2023-03-13 27.10 27.17 26.50 26.86 4.8M
2023-03-10 27.19 27.32 26.61 27.24 3.1M
2023-03-09 26.95 27.74 26.87 27.07 3.5M
2023-03-08 26.55 27.17 26.46 27.04 4.2M
2023-03-07 27.70 27.92 26.40 26.52 8.3M
2023-03-06 27.45 27.97 27.30 27.95 3.6M
2023-03-03 27.53 27.78 27.23 27.45 2.2M
2023-03-02 27.80 28.07 27.36 27.58 3.3M
2023-03-01 28.19 28.25 27.83 27.97 2.2M
2023-02-28 27.96 28.23 27.67 28.11 2.7M
2023-02-27 28.46 28.51 27.86 27.88 3.3M
2023-02-24 28.50 28.65 28.11 28.46 1.8M
2023-02-23 28.65 28.81 28.21 28.45 2.6M
2023-02-22 28.73 28.73 28.24 28.56 2.6M
2023-02-21 28.29 28.91 28.26 28.71 3.3M
2023-02-20 28.43 28.70 27.95 28.22 4.0M
2023-02-17 28.61 28.78 28.31 28.40 3.6M
2023-02-16 29.45 29.46 28.32 28.61 5.1M
2023-02-15 30.15 30.75 29.19 29.33 8.2M
2023-02-14 30.52 30.83 30.18 30.40 3.6M
2023-02-13 29.94 30.79 29.50 30.52 6.1M
2023-02-10 29.90 29.95 29.33 29.60 3.7M
2023-02-09 29.62 29.90 29.30 29.90 3.4M
2023-02-08 29.79 30.25 29.66 29.74 3.0M
2023-02-07 29.75 29.99 29.20 29.75 4.3M
2023-02-06 29.40 30.00 29.18 29.75 4.2M
2023-02-03 29.07 29.54 29.00 29.40 4.6M
2023-02-02 29.34 30.09 29.11 29.12 7.6M
2023-02-01 28.92 29.49 28.80 29.33 5.6M
2023-01-31 28.02 29.15 28.02 28.91 6.1M
2023-01-30 27.83 28.50 27.83 28.20 5.7M
2023-01-20 27.66 27.95 27.42 27.83 4.8M
2023-01-19 26.94 27.95 26.40 27.72 8.2M
2023-01-18 26.09 26.09 25.67 25.90 1.7M
2023-01-17 26.26 26.43 25.80 26.01 2.8M
2023-01-16 25.94 26.29 25.51 26.16 3.3M
2023-01-13 26.56 26.58 25.60 25.88 4.0M
2023-01-12 26.60 26.89 26.21 26.45 2.3M
2023-01-11 26.95 27.12 26.52 26.60 4.2M
2023-01-10 25.57 27.30 25.44 27.03 8.1M
2023-01-09 25.75 26.16 25.51 25.57 3.6M
2023-01-06 25.93 26.36 25.81 26.08 3.6M
2023-01-05 25.40 25.99 25.35 25.86 3.0M
2023-01-04 25.65 26.04 25.17 25.40 3.6M
2023-01-03 25.00 25.66 24.70 25.50 3.4M