精艺股份（002295）历史行情

以下为精艺股份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
2026-10-08	9.820	9.710	10.100	9.650	-0.060	-0.614%	621.61万	0.61亿	2.482%
2026-10-07	10.000	9.770	10.030	9.710	-0.090	-0.913%	522.19万	0.51亿	2.085%
2026-10-06	10.000	9.770	10.030	9.710	-0.090	-0.913%	522.19万	0.51亿	2.085%
2026-10-05	10.000	9.770	10.030	9.710	-0.090	-0.913%	522.19万	0.51亿	2.085%
2026-10-02	10.000	9.770	10.030	9.710	-0.090	-0.913%	522.19万	0.51亿	2.085%
2026-10-01	10.000	9.770	10.030	9.710	-0.090	-0.913%	522.19万	0.51亿	2.085%
2026-09-30	10.000	9.770	10.030	9.710	-0.090	-0.913%	5.22万	0.00亿	0.000%
2026-09-29	9.690	9.860	9.960	9.540	0.210	2.176%	7.61万	0.00亿	0.000%
2026-09-28	9.800	9.650	10.050	9.600	-0.230	-2.328%	7.88万	0.00亿	0.000%
2026-09-27	10.100	9.880	10.170	9.860	-0.300	-2.947%	928.59万	0.93亿	3.708%
2026-09-24	10.100	9.880	10.170	9.860	-0.300	-2.947%	9.29万	0.00亿	0.000%
2026-09-23	10.650	10.180	10.800	10.110	-0.310	-2.955%	12.19万	0.00亿	0.000%
2026-09-22	10.400	10.490	10.650	10.220	0.200	1.944%	12.99万	0.00亿	0.000%
2026-09-21	10.030	10.290	10.460	9.860	0.260	2.592%	15.94万	0.00亿	0.000%
2026-09-18	10.000	10.030	10.280	9.910	0.310	3.189%	21.29万	0.00亿	0.000%
2026-09-17	9.620	9.720	9.870	9.440	0.040	0.413%	25.60万	0.00亿	0.000%
2026-09-16	8.910	9.680	9.940	8.680	0.430	4.649%	39.52万	0.00亿	0.000%
2026-09-15	9.990	9.250	10.270	9.080	-0.730	-7.315%	44.26万	0.00亿	0.000%
2026-09-14	9.980	9.980	9.980	9.980	-1.110	-10.009%	6.30万	0.00亿	0.000%
2026-09-11	11.090	11.090	11.090	11.090	-1.230	-9.984%	3.45万	0.00亿	0.000%
2026-09-10	11.400	12.320	12.740	11.170	0.740	6.390%	62.51万	0.00亿	0.000%
2026-09-09	11.580	11.580	11.580	11.580	1.050	9.972%	7.29万	0.00亿	0.000%
2026-09-08	10.220	10.530	10.530	10.150	0.960	10.031%	17.30万	0.00亿	0.000%
2026-09-07	9.620	9.570	9.710	9.500	-0.160	-1.644%	10.01万	0.00亿	0.000%
2026-09-04	9.820	9.730	10.060	9.620	-0.050	-0.511%	10.47万	0.00亿	0.000%
2026-09-03	10.070	9.780	10.120	9.730	-0.210	-2.102%	13.67万	0.00亿	0.000%
2026-09-02	10.160	9.990	10.290	9.710	-0.630	-5.932%	25.54万	0.00亿	0.000%
2026-09-01	10.160	10.620	10.620	10.160	0.970	10.052%	22.10万	0.00亿	0.000%
2026-08-31	9.500	9.650	9.750	9.410	-0.200	-2.030%	13.92万	0.00亿	0.000%
2026-08-28	9.800	9.850	9.950	9.560	-0.350	-3.431%	22.26万	0.00亿	0.000%
2026-08-27	10.500	10.200	10.980	9.760	0.110	1.090%	32.16万	0.00亿	0.000%
2026-08-26	9.240	10.090	10.090	9.210	0.920	10.033%	6.69万	0.00亿	0.000%
2026-08-25	9.000	9.170	9.250	8.950	0.120	1.326%	2.91万	0.00亿	0.000%
2026-08-24	9.020	9.050	9.150	8.860	0.000	0.000%	3.24万	0.00亿	0.000%
2026-08-21	8.930	9.050	9.070	8.710	0.150	1.685%	3.25万	0.00亿	0.000%
2026-08-20	8.860	8.900	8.980	8.790	0.210	2.417%	2.60万	0.00亿	0.000%
2026-08-19	8.920	8.690	8.920	8.680	-0.230	-2.578%	3.93万	0.00亿	0.000%
2026-08-18	9.040	8.920	9.040	8.820	-0.140	-1.545%	3.06万	0.00亿	0.000%
2026-08-17	8.840	9.060	9.070	8.820	0.200	2.257%	3.14万	0.00亿	0.000%
2026-08-14	8.730	8.860	8.900	8.690	0.060	0.682%	2.60万	0.00亿	0.000%
2026-08-13	9.150	8.800	9.150	8.760	-0.200	-2.222%	2.24万	0.00亿	0.000%
2026-08-12	8.880	9.000	9.050	8.880	0.100	1.124%	1.79万	0.00亿	0.000%
2026-08-11	8.980	8.900	9.000	8.810	-0.090	-1.001%	3.44万	0.00亿	0.000%
2026-08-10	8.680	8.990	9.040	8.610	0.300	3.452%	4.50万	0.00亿	0.000%
2026-08-07	8.760	8.690	8.820	8.470	0.090	1.047%	4.81万	0.00亿	0.000%
2026-08-06	8.520	8.600	8.660	8.420	0.030	0.350%	2.63万	0.00亿	0.000%
2026-08-05	8.510	8.570	8.600	8.420	0.120	1.420%	3.07万	0.00亿	0.000%
2026-08-04	8.390	8.450	8.530	8.310	0.110	1.319%	3.19万	0.00亿	0.000%
2026-08-03	8.110	8.340	8.380	8.010	0.270	3.346%	3.51万	0.00亿	0.000%
2026-07-31	7.970	8.070	8.130	7.970	0.160	2.023%	2.74万	0.00亿	0.000%
2026-07-30	8.030	7.910	8.170	7.820	-0.120	-1.494%	2.87万	0.00亿	0.000%
2026-07-29	7.900	8.030	8.080	7.880	0.130	1.646%	2.72万	0.00亿	0.000%
2026-07-28	7.800	7.900	8.060	7.800	0.010	0.127%	3.07万	0.00亿	0.000%
2026-07-27	7.490	7.890	7.930	7.490	0.400	5.340%	4.48万	0.00亿	0.000%
2026-07-24	7.660	7.490	7.710	7.420	-0.250	-3.230%	2.65万	0.00亿	0.000%
2026-07-23	7.360	7.740	7.760	7.360	0.300	4.032%	4.49万	0.00亿	0.000%
2026-07-22	7.500	7.440	7.740	7.390	-0.180	-2.362%	4.50万	0.00亿	0.000%
2026-07-21	7.700	7.620	7.940	7.110	-0.110	-1.423%	6.32万	0.00亿	0.000%
2026-07-20	8.030	7.730	8.250	7.630	-0.300	-3.736%	4.60万	0.00亿	0.000%
2026-07-17	8.390	8.030	8.550	7.980	-0.360	-4.291%	4.28万	0.00亿	0.000%
2026-07-16	8.290	8.390	8.530	8.200	0.110	1.329%	2.67万	0.00亿	0.000%
2026-07-15	8.320	8.280	8.450	8.220	-0.080	-0.957%	2.36万	0.00亿	0.000%
2026-07-14	8.060	8.360	8.380	7.930	0.300	3.722%	3.95万	0.00亿	0.000%
2026-07-13	8.380	8.060	8.380	8.050	-0.290	-3.473%	3.74万	0.00亿	0.000%
2026-07-10	8.110	8.350	8.540	8.060	0.150	1.829%	3.73万	0.00亿	0.000%
2026-07-09	8.330	8.200	8.350	7.940	-0.090	-1.086%	3.11万	0.00亿	0.000%
2026-07-08	8.510	8.290	8.510	8.200	-0.120	-1.427%	2.97万	0.00亿	0.000%
2026-07-07	8.570	8.410	8.730	8.390	-0.180	-2.095%	3.27万	0.00亿	0.000%
2026-07-06	8.890	8.590	9.010	8.560	-0.200	-2.275%	3.71万	0.00亿	0.000%
2026-07-03	8.730	8.790	8.890	8.630	0.190	2.209%	4.45万	0.00亿	0.000%
2026-07-02	8.700	8.600	8.920	8.540	0.020	0.233%	4.85万	0.00亿	0.000%
2026-07-01	8.470	8.580	8.780	8.420	0.100	1.179%	4.67万	0.00亿	0.000%
2026-06-30	8.550	8.480	8.650	8.360	-0.080	-0.935%	3.53万	0.00亿	0.000%
2026-06-29	8.770	8.560	8.800	8.360	-0.160	-1.835%	4.46万	0.00亿	0.000%
2026-06-26	9.030	8.720	9.050	8.710	-0.310	-3.433%	3.62万	0.00亿	0.000%
2026-06-25	9.310	9.030	9.400	8.970	-0.290	-3.112%	5.07万	0.00亿	0.000%
2026-06-24	9.620	9.320	9.720	9.140	-0.310	-3.219%	4.82万	0.00亿	0.000%
2026-06-23	9.910	9.630	9.940	9.550	-0.220	-2.234%	3.64万	0.00亿	0.000%
2026-06-22	9.680	9.850	9.880	9.360	0.160	1.651%	4.19万	0.00亿	0.000%
2026-06-18	9.660	9.690	10.060	9.550	-0.090	-0.920%	4.94万	0.00亿	0.000%
2026-06-17	10.170	9.780	10.170	9.700	-0.390	-3.835%	4.57万	0.00亿	0.000%
2026-06-16	9.930	10.170	10.300	9.720	0.180	1.802%	5.55万	0.00亿	0.000%
2026-06-15	9.910	9.990	10.300	9.860	0.170	1.731%	4.77万	0.00亿	0.000%
2026-06-12	9.520	9.820	10.120	9.400	0.320	3.368%	5.41万	0.00亿	0.000%
2026-06-11	9.460	9.500	9.640	9.330	-0.010	-0.105%	3.77万	0.00亿	0.000%
2026-06-10	9.760	9.510	9.760	9.330	-0.250	-2.561%	3.14万	0.00亿	0.000%
2026-06-09	9.800	9.760	9.800	9.550	0.110	1.140%	2.90万	0.00亿	0.000%
2026-06-08	9.830	9.650	10.040	9.450	-0.380	-3.789%	4.44万	0.00亿	0.000%
2026-06-05	9.910	10.030	10.280	9.800	0.040	0.400%	4.15万	0.00亿	0.000%
2026-06-04	10.180	9.990	10.300	9.910	-0.290	-2.821%	4.25万	0.00亿	0.000%
2026-06-03	10.260	10.280	10.500	10.190	0.020	0.195%	4.57万	0.00亿	0.000%
2026-06-02	10.350	10.260	10.550	10.080	-0.020	-0.195%	4.21万	0.00亿	0.000%
2026-06-01	9.990	10.280	10.430	9.960	0.210	2.085%	3.82万	0.00亿	0.000%
2026-05-29	10.440	10.070	10.530	9.980	-0.360	-3.452%	3.97万	0.00亿	0.000%
2026-05-28	10.170	10.430	10.520	10.080	0.160	1.558%	4.57万	0.00亿	0.000%
2026-05-27	10.520	10.270	10.630	10.110	-0.280	-2.654%	4.97万	0.00亿	0.000%
2026-05-26	10.800	10.550	10.800	10.430	-0.250	-2.315%	4.24万	0.00亿	0.000%
2026-05-25	11.190	10.800	11.290	10.690	-0.330	-2.965%	4.84万	0.00亿	0.000%
2026-05-22	10.890	11.130	11.220	10.660	0.440	4.116%	4.96万	0.00亿	0.000%
2026-05-21	11.270	10.690	11.380	10.660	-0.520	-4.639%	5.27万	0.00亿	0.000%
2026-05-20	11.530	11.210	11.530	11.070	-0.190	-1.667%	3.89万	0.00亿	0.000%
2026-05-19	11.560	11.400	11.630	11.270	-0.110	-0.956%	3.87万	0.00亿	0.000%
2026-05-18	11.300	11.510	11.580	11.220	0.120	1.054%	4.56万	0.00亿	0.000%
2026-05-15	11.740	11.390	11.750	11.280	-0.310	-2.650%	4.76万	0.00亿	0.000%
2026-05-14	11.900	11.700	12.000	11.700	-0.160	-1.349%	6.15万	0.00亿	0.000%
2026-05-13	11.780	11.860	12.180	11.700	0.130	1.108%	7.07万	0.00亿	0.000%
2026-05-12	12.100	11.730	12.150	11.610	-0.310	-2.575%	7.73万	0.00亿	0.000%
2026-05-11	11.830	12.040	12.240	11.720	0.210	1.775%	10.15万	0.00亿	0.000%
2026-05-08	11.360	11.830	11.880	11.290	0.440	3.863%	8.92万	0.00亿	0.000%
2026-05-07	11.200	11.390	11.480	11.190	0.200	1.787%	6.64万	0.00亿	0.000%
2026-05-06	11.230	11.190	11.290	11.100	-0.040	-0.356%	5.20万	0.00亿	0.000%
2026-04-30	11.070	11.230	11.250	11.030	0.150	1.354%	3.44万	0.00亿	0.000%
2026-04-29	10.910	11.080	11.170	10.830	0.140	1.280%	5.34万	0.00亿	0.000%
2026-04-28	10.920	10.940	11.100	10.860	0.010	0.091%	5.12万	0.00亿	0.000%
2026-04-27	10.850	10.930	11.020	10.600	0.090	0.830%	4.68万	0.00亿	0.000%
2026-04-24	10.680	10.840	10.890	10.520	0.150	1.403%	2.86万	0.00亿	0.000%
2026-04-23	10.880	10.690	10.900	10.500	-0.190	-1.746%	3.58万	0.00亿	0.000%
2026-04-22	11.020	10.880	11.100	10.770	-0.250	-2.246%	4.73万	0.00亿	0.000%
2026-04-21	10.930	11.130	11.240	10.790	0.200	1.830%	4.98万	0.00亿	0.000%
2026-04-20	11.010	10.930	11.010	10.840	0.000	0.000%	2.65万	0.00亿	0.000%
2026-04-17	10.990	10.930	11.040	10.840	-0.050	-0.455%	2.26万	0.00亿	0.000%
2026-04-16	10.790	10.980	11.010	10.660	0.240	2.235%	3.61万	0.00亿	0.000%
2026-04-15	10.980	10.740	11.020	10.710	-0.180	-1.648%	2.92万	0.00亿	0.000%
2026-04-14	11.070	10.920	11.120	10.810	0.010	0.092%	2.69万	0.00亿	0.000%
2026-04-13	10.880	10.910	10.970	10.800	0.030	0.276%	2.55万	0.00亿	0.000%
2026-04-10	10.970	10.880	11.030	10.740	0.000	0.000%	3.18万	0.00亿	0.000%
2026-04-09	10.960	10.740	10.960	10.730	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-08	10.870	10.980	10.990	10.700	0.000	0.000%	4.00万	0.00亿	0.000%
2026-04-07	10.280	10.510	10.580	10.130	0.000	0.000%	4.25万	0.00亿	0.000%
2026-04-03	10.530	10.180	10.610	10.150	0.000	0.000%	2.78万	0.00亿	0.000%
2026-04-02	10.780	10.520	10.790	10.410	0.000	0.000%	3.47万	0.00亿	0.000%
2026-04-01	10.850	10.790	11.050	10.690	0.000	0.000%	3.61万	0.00亿	0.000%