胜利精密（002426）历史行情

以下为胜利精密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
2026-10-14	2.440	2.430	2.450	2.400	-0.020	-0.816%	1,788.42万	0.43亿	0.560%
2026-10-13	2.400	2.450	2.460	2.320	0.020	0.820%	72.99万	1.75亿	2.280%
2026-10-12	2.500	2.430	2.510	2.430	-0.080	-3.190%	55.11万	1.36亿	1.730%
2026-10-09	2.550	2.510	2.560	2.410	-0.070	-2.710%	111.83万	2.76亿	3.500%
2026-10-08	2.560	2.580	2.660	2.540	0.020	0.780%	99.29万	2.57亿	3.110%
2026-10-07	2.660	2.560	2.680	2.550	-0.090	-3.396%	12,764.29万	3.29亿	3.996%
2026-10-06	2.660	2.560	2.680	2.550	-0.090	-3.396%	12,764.29万	3.29亿	3.996%
2026-10-05	2.660	2.560	2.680	2.550	-0.090	-3.396%	12,764.29万	3.29亿	3.996%
2026-10-02	2.660	2.560	2.680	2.550	-0.090	-3.396%	12,764.29万	3.29亿	3.996%
2026-10-01	2.660	2.560	2.680	2.550	-0.090	-3.396%	12,764.29万	3.29亿	3.996%
2026-09-30	2.660	2.560	2.680	2.550	-0.090	-3.400%	127.64万	3.29亿	4.000%
2026-09-29	2.630	2.650	2.690	2.600	-0.020	-0.750%	120.07万	3.18亿	3.760%
2026-09-28	2.810	2.670	2.840	2.630	-0.130	-4.640%	181.69万	4.91亿	5.690%
2026-09-27	2.950	2.800	2.970	2.780	-0.160	-5.405%	34,841.85万	9.97亿	10.908%
2026-09-24	2.950	2.800	2.970	2.780	-0.160	-5.410%	348.42万	9.97亿	10.910%
2026-09-23	2.650	2.960	2.960	2.650	0.270	10.040%	235.72万	6.88亿	7.380%
2026-09-22	2.660	2.690	2.880	2.620	0.050	1.890%	169.07万	4.58亿	5.290%
2026-09-21	2.620	2.640	2.660	2.600	0.030	1.150%	78.67万	2.07亿	2.460%
2026-09-18	2.620	2.610	2.630	2.580	0.010	0.380%	49.48万	1.29亿	1.550%
2026-09-17	2.620	2.600	2.640	2.570	-0.030	-1.140%	46.35万	1.21亿	1.450%
2026-09-16	2.610	2.630	2.660	2.580	0.010	0.380%	56.33万	1.48亿	1.760%
2026-09-15	2.680	2.620	2.690	2.610	-0.050	-1.870%	44.07万	1.16亿	1.380%
2026-09-14	2.640	2.670	2.690	2.610	0.010	0.380%	37.42万	1.00亿	1.170%
2026-09-11	2.640	2.660	2.670	2.560	-0.010	-0.370%	63.10万	1.65亿	1.980%
2026-09-10	2.670	2.670	2.690	2.630	-0.020	-0.740%	37.95万	1.01亿	1.190%
2026-09-09	2.740	2.690	2.740	2.670	-0.050	-1.820%	56.15万	1.51亿	1.760%
2026-09-08	2.700	2.740	2.760	2.690	0.040	1.480%	57.92万	1.58亿	1.810%
2026-09-07	2.670	2.700	2.730	2.660	0.030	1.120%	56.42万	1.53亿	1.770%
2026-09-04	2.720	2.670	2.750	2.650	-0.040	-1.480%	59.17万	1.60亿	1.850%
2026-09-03	2.780	2.710	2.790	2.700	-0.050	-1.810%	58.91万	1.61亿	1.840%
2026-09-02	2.790	2.760	2.820	2.740	-0.060	-2.130%	66.46万	1.84亿	2.080%
2026-09-01	2.770	2.820	2.820	2.740	0.060	2.170%	77.13万	2.14亿	2.410%
2026-08-31	2.680	2.760	2.760	2.670	0.040	1.470%	53.71万	1.47亿	1.680%
2026-08-28	2.700	2.720	2.740	2.690	0.000	0.000%	47.61万	1.29亿	1.490%
2026-08-27	2.670	2.720	2.720	2.660	0.040	1.490%	58.08万	1.57亿	1.820%
2026-08-26	2.670	2.680	2.720	2.650	0.010	0.370%	55.59万	1.49亿	1.740%
2026-08-25	2.570	2.670	2.700	2.550	0.070	2.690%	75.81万	2.00亿	2.370%
2026-08-24	2.620	2.600	2.640	2.540	-0.020	-0.760%	58.63万	1.51亿	1.840%
2026-08-21	2.560	2.620	2.630	2.510	0.030	1.160%	61.80万	1.60亿	1.930%
2026-08-20	2.580	2.590	2.620	2.560	0.030	1.170%	66.58万	1.73亿	2.080%
2026-08-19	2.680	2.560	2.690	2.540	-0.170	-6.230%	99.66万	2.60亿	3.120%
2026-08-18	2.820	2.730	2.820	2.700	-0.080	-2.850%	83.02万	2.28亿	2.600%
2026-08-17	2.760	2.810	2.820	2.750	0.010	0.360%	68.89万	1.92亿	2.160%
2026-08-14	2.860	2.800	2.880	2.750	-0.110	-3.780%	135.27万	3.78亿	4.230%
2026-08-13	2.820	2.910	3.050	2.760	0.120	4.300%	214.45万	6.21亿	6.710%
2026-08-12	2.750	2.790	2.810	2.720	0.050	1.820%	82.05万	2.28亿	2.570%
2026-08-11	2.740	2.740	2.770	2.690	-0.020	-0.720%	62.82万	1.72亿	1.970%
2026-08-10	2.800	2.760	2.810	2.690	0.010	0.360%	79.37万	2.17亿	2.480%
2026-08-07	2.760	2.750	2.770	2.660	-0.020	-0.720%	87.23万	2.38亿	2.730%
2026-08-06	2.740	2.770	2.780	2.700	0.030	1.090%	95.06万	2.61亿	2.980%
2026-08-05	2.660	2.740	2.770	2.650	0.070	2.620%	103.66万	2.82亿	3.250%
2026-08-04	2.640	2.670	2.690	2.620	0.040	1.520%	87.03万	2.31亿	2.720%
2026-08-03	2.600	2.630	2.630	2.550	0.050	1.940%	73.00万	1.90亿	2.290%
2026-07-31	2.620	2.580	2.640	2.560	0.020	0.780%	114.44万	2.98亿	3.580%
2026-07-30	2.520	2.560	2.660	2.510	0.020	0.790%	133.53万	3.44亿	4.180%
2026-07-29	2.460	2.540	2.570	2.410	0.080	3.250%	118.56万	2.95亿	3.710%
2026-07-28	2.450	2.460	2.540	2.430	-0.020	-0.810%	89.06万	2.22亿	2.790%
2026-07-27	2.370	2.480	2.480	2.360	0.090	3.770%	85.53万	2.09亿	2.680%
2026-07-24	2.440	2.390	2.450	2.370	-0.080	-3.240%	65.44万	1.58亿	2.050%
2026-07-23	2.450	2.470	2.500	2.410	0.040	1.650%	80.22万	1.97亿	2.510%
2026-07-22	2.450	2.430	2.500	2.400	-0.060	-2.410%	83.91万	2.06亿	2.630%
2026-07-21	2.390	2.490	2.490	2.180	0.110	4.620%	162.39万	3.79亿	5.080%
2026-07-20	2.600	2.380	2.660	2.340	-0.210	-8.110%	149.79万	3.71亿	4.690%
2026-07-17	2.790	2.590	2.790	2.550	-0.220	-7.830%	124.31万	3.31亿	3.890%
2026-07-16	2.760	2.810	2.910	2.690	0.000	0.000%	110.03万	3.11亿	3.440%
2026-07-15	3.030	2.810	3.060	2.810	-0.310	-9.940%	203.82万	5.93亿	6.380%
2026-07-14	3.070	3.120	3.130	2.980	0.040	1.300%	92.02万	2.81亿	2.880%
2026-07-13	3.330	3.080	3.330	3.060	-0.280	-8.330%	155.80万	4.93亿	4.880%
2026-07-10	3.390	3.360	3.470	3.340	-0.060	-1.750%	127.45万	4.34亿	3.990%
2026-07-09	3.390	3.420	3.430	3.270	0.050	1.480%	116.74万	3.92亿	3.650%
2026-07-08	3.520	3.370	3.520	3.330	-0.140	-3.990%	143.86万	4.87亿	4.500%
2026-07-07	3.520	3.510	3.580	3.430	-0.030	-0.850%	118.81万	4.17亿	3.720%
2026-07-06	3.660	3.540	3.730	3.510	-0.120	-3.280%	151.35万	5.44亿	4.740%
2026-07-03	3.810	3.660	3.820	3.660	-0.130	-3.430%	144.49万	5.36亿	4.520%
2026-07-02	3.990	3.790	4.010	3.770	-0.200	-5.010%	178.13万	6.92亿	5.580%
2026-07-01	3.980	3.990	4.070	3.900	0.010	0.250%	145.88万	5.81亿	4.570%
2026-06-30	3.850	3.980	4.050	3.790	0.140	3.650%	170.50万	6.71亿	5.340%
2026-06-29	4.050	3.840	4.270	3.660	-0.120	-3.030%	259.80万	10.12亿	7.640%
2026-06-26	4.140	3.960	4.160	3.960	-0.220	-5.260%	169.94万	6.86亿	4.990%
2026-06-25	4.260	4.180	4.270	4.100	-0.140	-3.240%	228.80万	9.56亿	6.720%
2026-06-24	4.110	4.320	4.340	4.050	0.190	4.600%	304.65万	12.85亿	8.950%
2026-06-23	4.020	4.130	4.310	4.000	0.070	1.720%	233.52万	9.71亿	6.860%
2026-06-22	4.150	4.060	4.190	3.930	-0.070	-1.690%	205.34万	8.26亿	6.030%
2026-06-18	4.090	4.130	4.150	3.940	0.040	0.980%	218.55万	8.89亿	6.420%
2026-06-17	4.060	4.090	4.160	4.000	-0.010	-0.240%	281.52万	11.48亿	8.270%
2026-06-16	3.940	4.100	4.180	3.870	0.240	6.220%	486.84万	19.68亿	14.310%
2026-06-15	3.490	3.860	3.860	3.490	0.350	9.970%	452.11万	17.19亿	13.290%
2026-06-12	3.480	3.510	3.730	3.440	0.100	2.930%	222.59万	7.91亿	6.540%
2026-06-11	3.550	3.410	3.570	3.380	-0.130	-3.670%	157.23万	5.41亿	4.620%
2026-06-10	3.690	3.540	3.720	3.470	-0.200	-5.350%	215.73万	7.73亿	6.340%
2026-06-09	3.810	3.740	3.830	3.620	-0.010	-0.270%	185.95万	6.89亿	5.460%
2026-06-08	3.720	3.750	3.880	3.710	-0.070	-1.830%	297.72万	11.31亿	8.750%
2026-06-05	3.550	3.820	3.990	3.520	0.190	5.230%	541.06万	20.87亿	15.900%
2026-06-04	3.500	3.630	3.680	3.400	0.050	1.400%	247.36万	8.71亿	7.270%
2026-06-03	3.560	3.580	3.670	3.460	-0.130	-3.500%	292.92万	10.38亿	8.610%
2026-06-02	3.880	3.710	3.880	3.640	0.050	1.370%	399.83万	15.08亿	11.750%
2026-06-01	3.660	3.660	3.660	3.660	0.330	9.910%	76.44万	2.80亿	2.250%
2026-05-29	3.560	3.330	3.580	3.300	-0.220	-6.200%	157.30万	5.32亿	4.620%
2026-05-28	3.430	3.550	3.580	3.420	0.100	2.900%	100.21万	3.52亿	2.950%
2026-05-27	3.590	3.450	3.640	3.430	-0.150	-4.170%	123.56万	4.35亿	3.630%
2026-05-26	3.660	3.600	3.680	3.530	-0.090	-2.440%	116.90万	4.19亿	3.440%
2026-05-25	3.660	3.690	3.720	3.610	0.030	0.820%	113.59万	4.16亿	3.340%
2026-05-22	3.570	3.660	3.700	3.470	0.120	3.390%	141.82万	5.11亿	4.170%
2026-05-21	3.690	3.540	3.780	3.530	-0.130	-3.540%	168.92万	6.21亿	4.960%
2026-05-20	3.750	3.670	3.780	3.650	-0.100	-2.650%	120.45万	4.44亿	3.540%
2026-05-19	3.700	3.770	3.820	3.660	0.040	1.070%	121.53万	4.56亿	3.570%
2026-05-18	3.750	3.730	3.770	3.620	-0.070	-1.840%	130.09万	4.82亿	3.820%
2026-05-15	3.640	3.800	3.900	3.520	0.130	3.540%	281.01万	10.47亿	8.260%
2026-05-14	4.110	3.670	4.160	3.630	-0.250	-6.380%	321.64万	12.14亿	9.450%
2026-05-13	3.870	3.920	3.930	3.830	0.030	0.770%	130.58万	5.07亿	3.840%
2026-05-12	3.950	3.890	3.980	3.850	-0.060	-1.520%	114.63万	4.48亿	3.370%
2026-05-11	4.040	3.950	4.060	3.940	-0.080	-1.990%	149.13万	5.93亿	4.380%
2026-05-08	3.980	4.030	4.100	3.950	0.030	0.750%	170.71万	6.89亿	5.020%
2026-05-07	3.840	4.000	4.020	3.790	0.180	4.710%	198.79万	7.83亿	5.840%
2026-05-06	3.760	3.820	3.880	3.750	0.100	2.690%	151.14万	5.79亿	4.440%
2026-04-30	3.720	3.720	3.770	3.690	0.000	0.000%	94.28万	3.51亿	2.770%
2026-04-29	3.670	3.720	3.760	3.640	0.030	0.810%	88.15万	3.28亿	2.590%
2026-04-28	3.810	3.690	3.820	3.670	-0.180	-4.650%	142.80万	5.31亿	4.200%
2026-04-27	3.740	3.870	3.940	3.700	0.050	1.310%	180.96万	6.93亿	5.320%
2026-04-24	3.800	3.820	3.860	3.740	-0.010	-0.260%	112.90万	4.29亿	3.320%
2026-04-23	3.970	3.830	4.070	3.810	-0.150	-3.770%	156.32万	6.07亿	4.590%
2026-04-22	3.890	3.980	4.100	3.790	0.050	1.270%	287.19万	11.44亿	8.440%
2026-04-21	3.750	3.930	3.930	3.660	0.150	3.970%	166.34万	6.24亿	4.890%
2026-04-20	3.750	3.780	3.810	3.740	0.020	0.530%	135.29万	5.10亿	3.980%
2026-04-17	3.730	3.760	3.810	3.690	0.000	0.000%	128.71万	4.82亿	3.780%
2026-04-16	3.700	3.760	3.760	3.640	0.060	1.620%	118.34万	4.41亿	3.480%
2026-04-15	3.690	3.700	3.780	3.660	0.000	0.000%	140.24万	0.00亿	0.000%
2026-04-14	3.720	3.670	3.740	3.630	0.010	0.273%	118.55万	0.00亿	0.000%
2026-04-13	3.510	3.660	3.670	3.490	0.000	0.000%	121.07万	0.00亿	0.000%
2026-04-10	3.560	3.560	3.620	3.540	0.000	0.000%	108.09万	0.00亿	0.000%
2026-04-09	3.560	3.530	3.580	3.500	0.000	0.000%	86.54万	0.00亿	0.000%
2026-04-08	3.440	3.600	3.610	3.440	0.000	0.000%	158.44万	0.00亿	0.000%
2026-04-07	3.350	3.360	3.420	3.340	0.000	0.000%	74.43万	0.00亿	0.000%
2026-04-03	3.450	3.340	3.460	3.300	0.000	0.000%	86.87万	0.00亿	0.000%
2026-04-02	3.600	3.430	3.600	3.400	0.000	0.000%	128.42万	0.00亿	0.000%
2026-04-01	3.600	3.600	3.630	3.540	0.000	0.000%	86.18万	0.00亿	0.000%