国机精工（002046）历史行情

以下为国机精工近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	57.000	55.300	57.420	52.220	-2.700	-4.655%	15.89万	0.00亿	0.000%
2026-10-08	59.600	58.000	60.500	56.610	-1.750	-2.929%	10.72万	0.00亿	0.000%
2026-10-07	60.540	59.750	61.200	58.600	-0.700	-1.158%	974.13万	5.82亿	1.818%
2026-10-06	60.540	59.750	61.200	58.600	-0.700	-1.158%	974.13万	5.82亿	1.818%
2026-10-05	60.540	59.750	61.200	58.600	-0.700	-1.158%	974.13万	5.82亿	1.818%
2026-10-02	60.540	59.750	61.200	58.600	-0.700	-1.158%	974.13万	5.82亿	1.818%
2026-10-01	60.540	59.750	61.200	58.600	-0.700	-1.158%	974.13万	5.82亿	1.818%
2026-09-30	60.540	59.750	61.200	58.600	-0.700	-1.158%	9.74万	0.00亿	0.000%
2026-09-29	60.950	60.450	61.470	59.700	-1.030	-1.675%	9.29万	0.00亿	0.000%
2026-09-28	65.010	61.480	65.500	60.590	-2.420	-3.787%	16.56万	0.00亿	0.000%
2026-09-27	65.500	63.900	66.500	63.860	-2.200	-3.328%	1,287.04万	8.34亿	2.428%
2026-09-24	65.500	63.900	66.500	63.860	-2.200	-3.328%	12.87万	0.00亿	0.000%
2026-09-23	64.340	66.100	68.800	64.000	1.810	2.815%	18.81万	0.00亿	0.000%
2026-09-22	65.030	64.290	66.950	63.900	-0.330	-0.511%	14.32万	0.00亿	0.000%
2026-09-21	64.230	64.620	67.000	64.000	0.390	0.607%	15.86万	0.00亿	0.000%
2026-09-18	63.780	64.230	64.990	62.790	0.370	0.579%	14.85万	0.00亿	0.000%
2026-09-17	61.010	63.860	64.680	60.560	2.450	3.990%	19.60万	0.00亿	0.000%
2026-09-16	58.680	61.410	62.200	58.580	2.130	3.593%	15.98万	0.00亿	0.000%
2026-09-15	58.810	59.280	60.000	57.500	-0.720	-1.200%	13.40万	0.00亿	0.000%
2026-09-14	57.300	60.000	61.650	55.800	2.700	4.712%	20.48万	0.00亿	0.000%
2026-09-11	58.830	57.300	58.850	55.550	-1.740	-2.947%	16.97万	0.00亿	0.000%
2026-09-10	60.500	59.040	60.890	58.650	-0.400	-0.673%	23.10万	0.00亿	0.000%
2026-09-09	54.220	59.440	59.440	54.220	5.400	9.993%	21.47万	0.00亿	0.000%
2026-09-08	52.010	54.040	55.500	51.220	2.430	4.708%	15.49万	0.00亿	0.000%
2026-09-07	51.000	51.610	52.500	50.210	0.680	1.335%	8.61万	0.00亿	0.000%
2026-09-04	53.500	50.930	53.980	50.660	-2.270	-4.267%	11.86万	0.00亿	0.000%
2026-09-03	51.590	53.200	53.590	50.910	2.160	4.232%	12.27万	0.00亿	0.000%
2026-09-02	51.430	51.040	52.380	50.310	-0.740	-1.429%	6.36万	0.00亿	0.000%
2026-09-01	53.780	51.780	53.780	51.500	-1.460	-2.742%	8.53万	0.00亿	0.000%
2026-08-31	50.990	53.240	53.360	50.990	0.780	1.487%	8.42万	0.00亿	0.000%
2026-08-28	52.300	52.460	54.460	52.000	0.010	0.019%	11.63万	0.00亿	0.000%
2026-08-27	49.070	52.450	52.790	49.000	3.380	6.888%	14.23万	0.00亿	0.000%
2026-08-26	49.600	49.070	51.750	47.700	-0.660	-1.327%	8.75万	0.00亿	0.000%
2026-08-25	46.700	49.730	50.000	46.070	1.930	4.038%	12.16万	0.00亿	0.000%
2026-08-24	49.430	47.800	49.730	46.230	-1.410	-2.865%	9.69万	0.00亿	0.000%
2026-08-21	47.290	49.210	50.780	46.500	1.210	2.521%	12.18万	0.00亿	0.000%
2026-08-20	48.060	48.000	48.970	46.990	0.120	0.251%	11.65万	0.00亿	0.000%
2026-08-19	50.320	47.880	50.880	47.150	-4.200	-8.065%	18.15万	0.00亿	0.000%
2026-08-18	51.500	52.080	52.500	50.030	1.150	2.258%	19.18万	0.00亿	0.000%
2026-08-17	47.330	50.930	51.500	47.310	3.630	7.674%	19.09万	0.00亿	0.000%
2026-08-14	46.460	47.300	48.100	45.610	0.760	1.633%	9.70万	0.00亿	0.000%
2026-08-13	48.150	46.540	48.850	46.490	-1.190	-2.493%	8.96万	0.00亿	0.000%
2026-08-12	46.440	47.730	48.380	46.080	1.280	2.756%	11.19万	0.00亿	0.000%
2026-08-11	46.400	46.450	48.180	45.470	-0.430	-0.917%	8.29万	0.00亿	0.000%
2026-08-10	48.290	46.880	48.470	45.580	-0.470	-0.993%	11.87万	0.00亿	0.000%
2026-08-07	46.630	47.350	47.820	45.210	1.060	2.290%	14.03万	0.00亿	0.000%
2026-08-06	44.770	46.290	47.260	44.170	0.940	2.073%	12.82万	0.00亿	0.000%
2026-08-05	43.550	45.350	46.800	43.210	1.780	4.085%	13.58万	0.00亿	0.000%
2026-08-04	41.640	43.570	43.890	41.160	2.070	4.988%	10.68万	0.00亿	0.000%
2026-08-03	42.140	41.500	42.710	40.680	-0.640	-1.519%	10.31万	0.00亿	0.000%
2026-07-31	42.500	42.140	44.660	42.030	1.370	3.360%	16.70万	0.00亿	0.000%
2026-07-30	45.610	40.770	46.200	40.770	-4.530	-10.000%	15.56万	0.00亿	0.000%
2026-07-29	46.880	45.300	47.400	43.480	-1.810	-3.842%	13.53万	0.00亿	0.000%
2026-07-28	48.000	47.110	49.080	46.100	-2.050	-4.170%	10.83万	0.00亿	0.000%
2026-07-27	47.480	49.160	49.190	46.440	1.460	3.061%	11.30万	0.00亿	0.000%
2026-07-24	47.000	47.700	48.300	46.050	-0.680	-1.406%	12.07万	0.00亿	0.000%
2026-07-23	48.200	48.380	49.170	46.500	0.560	1.171%	16.43万	0.00亿	0.000%
2026-07-22	51.210	47.820	51.990	47.180	-4.180	-8.038%	20.40万	0.00亿	0.000%
2026-07-21	50.560	52.000	52.300	44.990	2.270	4.565%	24.23万	0.00亿	0.000%
2026-07-20	52.250	49.730	53.800	48.250	-1.040	-2.048%	24.99万	0.00亿	0.000%
2026-07-17	54.800	50.770	60.100	50.320	-4.030	-7.354%	26.03万	0.00亿	0.000%
2026-07-16	56.400	54.800	57.880	54.360	-2.600	-4.530%	10.51万	0.00亿	0.000%
2026-07-15	58.300	57.400	59.890	57.050	-0.370	-0.640%	11.63万	0.00亿	0.000%
2026-07-14	56.930	57.770	58.600	54.010	1.290	2.284%	15.22万	0.00亿	0.000%
2026-07-13	63.000	56.480	63.330	56.480	-6.280	-10.006%	19.38万	0.00亿	0.000%
2026-07-10	66.300	62.760	68.650	62.700	-3.330	-5.039%	16.38万	0.00亿	0.000%
2026-07-09	62.250	66.090	66.160	60.330	4.560	7.411%	15.92万	0.00亿	0.000%
2026-07-08	67.560	61.530	68.160	61.530	-6.020	-8.912%	17.05万	0.00亿	0.000%
2026-07-07	68.770	67.550	71.620	66.660	-2.460	-3.514%	13.87万	0.00亿	0.000%
2026-07-06	71.990	70.010	74.870	68.950	-1.980	-2.750%	17.39万	0.00亿	0.000%
2026-07-03	71.070	71.990	74.170	69.020	-0.410	-0.566%	15.75万	0.00亿	0.000%
2026-07-02	68.210	72.400	75.920	67.250	1.950	2.768%	25.26万	0.00亿	0.000%
2026-07-01	73.650	70.450	74.000	70.000	-3.200	-4.345%	18.01万	0.00亿	0.000%
2026-06-30	74.030	73.650	75.640	72.000	-0.150	-0.203%	19.65万	0.00亿	0.000%
2026-06-29	75.500	73.800	76.470	68.300	-0.520	-0.700%	29.36万	0.00亿	0.000%
2026-06-26	76.140	74.320	76.950	73.380	-1.090	-1.445%	28.63万	0.00亿	0.000%
2026-06-25	72.050	75.410	76.950	72.050	5.460	7.806%	53.50万	0.00亿	0.000%
2026-06-24	63.270	69.950	69.950	60.410	6.360	10.002%	30.57万	0.00亿	0.000%
2026-06-23	68.000	63.590	69.300	63.360	-5.060	-7.371%	27.17万	0.00亿	0.000%
2026-06-22	66.700	68.650	69.300	65.010	4.960	7.788%	29.64万	0.00亿	0.000%
2026-06-18	62.000	63.690	66.200	61.800	1.680	2.709%	25.99万	0.00亿	0.000%
2026-06-17	61.900	62.010	63.270	61.040	-0.580	-0.927%	16.61万	0.00亿	0.000%
2026-06-16	62.700	62.590	63.990	61.290	0.086	0.138%	21.11万	0.00亿	0.000%
2026-06-15	59.184	62.504	62.684	57.984	3.510	5.950%	19.76万	0.00亿	0.000%
2026-06-12	59.704	58.994	61.934	58.674	1.460	2.538%	22.34万	0.00亿	0.000%
2026-06-11	58.984	57.534	59.104	56.614	-1.450	-2.458%	20.03万	0.00亿	0.000%
2026-06-10	64.294	58.984	64.294	58.334	-5.850	-9.023%	35.17万	0.00亿	0.000%
2026-06-09	60.874	64.834	66.084	59.144	4.660	7.744%	44.48万	0.00亿	0.000%
2026-06-08	52.204	60.174	60.174	52.004	5.490	10.039%	43.26万	0.00亿	0.000%
2026-06-05	56.534	54.684	56.754	54.204	-1.300	-2.322%	18.47万	0.00亿	0.000%
2026-06-04	56.354	55.984	57.574	54.704	-0.800	-1.409%	29.06万	0.00亿	0.000%
2026-06-03	52.014	56.784	56.784	51.024	5.180	10.038%	28.91万	0.00亿	0.000%
2026-06-02	49.704	51.604	52.264	47.304	1.690	3.386%	20.67万	0.00亿	0.000%
2026-06-01	52.134	49.914	52.924	49.804	-2.890	-5.473%	17.05万	0.00亿	0.000%
2026-05-29	55.804	52.804	57.104	52.594	-2.750	-4.950%	21.15万	0.00亿	0.000%
2026-05-28	51.354	55.554	56.404	50.484	4.140	8.052%	24.93万	0.00亿	0.000%
2026-05-27	54.184	51.414	54.344	50.734	-3.050	-5.600%	17.21万	0.00亿	0.000%
2026-05-26	56.134	54.464	56.974	53.704	-1.670	-2.975%	17.08万	0.00亿	0.000%
2026-05-25	56.784	56.134	57.544	54.244	1.340	2.446%	26.04万	0.00亿	0.000%
2026-05-22	50.184	54.794	54.794	49.414	5.000	10.041%	21.40万	0.00亿	0.000%
2026-05-21	51.354	49.794	52.584	49.704	-1.080	-2.123%	18.73万	0.00亿	0.000%
2026-05-20	51.804	50.874	51.804	49.954	-0.390	-0.761%	10.31万	0.00亿	0.000%
2026-05-19	52.284	51.264	52.704	49.764	-1.020	-1.951%	15.96万	0.00亿	0.000%
2026-05-18	53.804	52.284	56.334	52.084	-1.880	-3.471%	18.52万	0.00亿	0.000%
2026-05-15	56.994	54.164	57.294	53.834	-2.820	-4.949%	19.61万	0.00亿	0.000%
2026-05-14	58.264	56.984	59.604	56.544	-2.310	-3.896%	19.68万	0.00亿	0.000%
2026-05-13	56.954	59.294	60.864	56.694	2.060	3.599%	25.22万	0.00亿	0.000%
2026-05-12	58.304	57.234	58.994	55.884	-1.080	-1.852%	17.54万	0.00亿	0.000%
2026-05-11	57.714	58.314	59.084	56.614	1.040	1.816%	23.02万	0.00亿	0.000%
2026-05-08	55.584	57.274	58.434	55.184	1.200	2.140%	19.17万	0.00亿	0.000%
2026-05-07	55.694	56.074	57.544	54.824	0.380	0.682%	21.94万	0.00亿	0.000%
2026-05-06	52.534	55.694	57.234	52.204	3.680	7.075%	24.76万	0.00亿	0.000%
2026-04-30	50.074	52.014	52.494	49.704	2.070	4.145%	15.55万	0.00亿	0.000%
2026-04-29	49.804	49.944	50.474	49.514	0.040	0.080%	8.93万	0.00亿	0.000%
2026-04-28	51.184	49.904	51.204	49.004	-1.700	-3.294%	14.11万	0.00亿	0.000%
2026-04-27	52.194	51.604	53.084	51.204	-0.180	-0.348%	10.93万	0.00亿	0.000%
2026-04-24	52.634	51.784	53.094	51.084	-1.330	-2.504%	12.25万	0.00亿	0.000%
2026-04-23	53.534	53.114	55.074	52.704	-0.890	-1.648%	13.94万	0.00亿	0.000%
2026-04-22	52.834	54.004	54.234	52.494	0.930	1.752%	13.20万	0.00亿	0.000%
2026-04-21	53.754	53.074	55.004	52.224	-0.770	-1.430%	21.23万	0.00亿	0.000%
2026-04-20	50.444	53.844	54.294	49.924	3.940	7.895%	22.41万	0.00亿	0.000%
2026-04-17	49.014	49.904	50.204	48.704	0.550	1.114%	13.00万	0.00亿	0.000%
2026-04-16	48.104	49.354	49.944	47.704	1.180	2.449%	15.08万	0.00亿	0.000%
2026-04-15	48.774	48.174	50.194	47.974	-0.580	-1.190%	18.88万	0.00亿	0.000%
2026-04-14	46.884	48.754	49.234	46.304	2.690	5.840%	28.16万	0.00亿	0.000%
2026-04-13	46.684	46.064	47.854	46.004	0.000	0.000%	13.30万	0.00亿	0.000%
2026-04-10	46.934	47.334	48.504	46.484	0.000	0.000%	13.43万	0.00亿	0.000%
2026-04-09	45.114	46.474	46.954	44.834	0.000	0.000%	20.39万	0.00亿	0.000%
2026-04-08	42.394	45.774	45.774	42.394	0.000	0.000%	13.22万	0.00亿	0.000%
2026-04-07	42.384	41.594	42.604	41.164	0.000	0.000%	6.38万	0.00亿	0.000%
2026-04-03	42.774	42.314	43.004	41.714	0.000	0.000%	6.59万	0.00亿	0.000%
2026-04-02	43.644	42.604	43.954	42.364	0.000	0.000%	7.47万	0.00亿	0.000%
2026-04-01	44.754	43.964	44.964	43.504	0.000	0.000%	7.19万	0.00亿	0.000%