日发精机（002520）历史行情

以下为日发精机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
2026-10-16	5.550	5.510	5.650	5.460	0.050	0.916%	19.29万	0.00亿	0.000%
2026-10-15	5.570	5.460	5.600	5.450	-0.230	-4.042%	20.98万	0.00亿	0.000%
2026-10-14	5.930	5.690	5.950	5.670	-0.230	-3.885%	20.69万	0.00亿	0.000%
2026-10-13	5.910	5.920	5.960	5.680	-0.010	-0.169%	20.45万	0.00亿	0.000%
2026-10-12	6.090	5.930	6.130	5.920	-0.140	-2.306%	14.67万	0.00亿	0.000%
2026-10-09	6.130	6.070	6.130	5.740	-0.060	-0.979%	32.26万	0.00亿	0.000%
2026-10-08	6.220	6.130	6.330	6.070	-0.140	-2.233%	24.08万	0.00亿	0.000%
2026-10-07	6.380	6.270	6.480	6.240	-0.080	-1.260%	2,652.30万	1.68亿	3.760%
2026-10-06	6.380	6.270	6.480	6.240	-0.080	-1.260%	2,652.30万	1.68亿	3.760%
2026-10-05	6.380	6.270	6.480	6.240	-0.080	-1.260%	2,652.30万	1.68亿	3.760%
2026-10-02	6.380	6.270	6.480	6.240	-0.080	-1.260%	2,652.30万	1.68亿	3.760%
2026-10-01	6.380	6.270	6.480	6.240	-0.080	-1.260%	2,652.30万	1.68亿	3.760%
2026-09-30	6.380	6.270	6.480	6.240	-0.080	-1.260%	26.52万	0.00亿	0.000%
2026-09-29	6.360	6.350	6.450	6.270	-0.060	-0.936%	24.57万	0.00亿	0.000%
2026-09-28	6.520	6.410	6.600	6.330	-0.050	-0.774%	44.74万	0.00亿	0.000%
2026-09-27	6.240	6.460	6.540	6.190	0.210	3.360%	5,319.79万	3.42亿	7.415%
2026-09-24	6.240	6.460	6.540	6.190	0.210	3.360%	53.20万	0.00亿	0.000%
2026-09-23	6.390	6.250	6.390	6.200	-0.130	-2.038%	17.56万	0.00亿	0.000%
2026-09-22	6.430	6.380	6.440	6.300	-0.030	-0.468%	19.51万	0.00亿	0.000%
2026-09-21	6.200	6.410	6.410	6.200	0.180	2.889%	22.39万	0.00亿	0.000%
2026-09-18	6.200	6.230	6.330	6.150	0.060	0.972%	18.84万	0.00亿	0.000%
2026-09-17	6.030	6.170	6.230	5.980	0.110	1.815%	21.92万	0.00亿	0.000%
2026-09-16	5.900	6.060	6.100	5.860	0.160	2.712%	19.45万	0.00亿	0.000%
2026-09-15	6.190	5.900	6.190	5.880	-0.260	-4.221%	22.54万	0.00亿	0.000%
2026-09-14	6.170	6.160	6.270	6.150	-0.060	-0.965%	16.02万	0.00亿	0.000%
2026-09-11	6.290	6.220	6.320	6.110	-0.120	-1.893%	25.21万	0.00亿	0.000%
2026-09-10	6.430	6.340	6.470	6.300	-0.140	-2.160%	18.63万	0.00亿	0.000%
2026-09-09	6.490	6.480	6.500	6.310	-0.020	-0.308%	25.77万	0.00亿	0.000%
2026-09-08	6.450	6.500	6.510	6.420	0.040	0.619%	25.23万	0.00亿	0.000%
2026-09-07	6.440	6.460	6.510	6.380	0.060	0.937%	21.03万	0.00亿	0.000%
2026-09-04	6.560	6.400	6.580	6.330	-0.140	-2.141%	36.58万	0.00亿	0.000%
2026-09-03	6.560	6.540	6.590	6.450	0.040	0.615%	34.79万	0.00亿	0.000%
2026-09-02	6.470	6.500	6.550	6.420	0.030	0.464%	32.91万	0.00亿	0.000%
2026-09-01	6.470	6.470	6.510	6.410	-0.050	-0.767%	28.45万	0.00亿	0.000%
2026-08-31	6.180	6.520	6.530	6.170	0.250	3.987%	46.70万	0.00亿	0.000%
2026-08-28	6.340	6.270	6.350	6.250	-0.070	-1.104%	24.76万	0.00亿	0.000%
2026-08-27	6.210	6.340	6.350	6.160	0.130	2.093%	34.80万	0.00亿	0.000%
2026-08-26	6.150	6.210	6.390	6.120	0.060	0.976%	39.11万	0.00亿	0.000%
2026-08-25	5.760	6.150	6.220	5.710	0.360	6.218%	42.36万	0.00亿	0.000%
2026-08-24	5.980	5.790	6.020	5.690	-0.150	-2.525%	30.38万	0.00亿	0.000%
2026-08-21	5.900	5.940	5.980	5.820	-0.050	-0.835%	30.11万	0.00亿	0.000%
2026-08-20	6.090	5.990	6.180	5.910	-0.180	-2.917%	43.08万	0.00亿	0.000%
2026-08-19	6.620	6.170	6.630	6.170	-0.680	-9.927%	59.91万	0.00亿	0.000%
2026-08-18	6.480	6.850	7.020	6.370	0.310	4.740%	102.26万	0.00亿	0.000%
2026-08-17	6.480	6.540	6.590	6.420	-0.110	-1.654%	77.34万	0.00亿	0.000%
2026-08-14	6.390	6.650	7.030	6.230	0.260	4.069%	120.57万	0.00亿	0.000%
2026-08-13	6.590	6.390	6.660	6.360	-0.200	-3.035%	93.02万	0.00亿	0.000%
2026-08-12	5.980	6.590	6.590	5.930	0.600	10.017%	63.31万	0.00亿	0.000%
2026-08-11	6.000	5.990	6.080	5.860	0.040	0.672%	45.15万	0.00亿	0.000%
2026-08-10	5.780	5.950	6.020	5.650	0.180	3.120%	39.44万	0.00亿	0.000%
2026-08-07	5.720	5.770	5.770	5.520	0.050	0.874%	26.83万	0.00亿	0.000%
2026-08-06	5.630	5.720	5.760	5.590	0.040	0.704%	27.88万	0.00亿	0.000%
2026-08-05	5.670	5.680	5.780	5.630	-0.010	-0.176%	30.85万	0.00亿	0.000%
2026-08-04	5.690	5.690	5.710	5.590	0.060	1.066%	23.58万	0.00亿	0.000%
2026-08-03	5.560	5.630	5.660	5.520	0.130	2.364%	24.73万	0.00亿	0.000%
2026-07-31	5.480	5.500	5.590	5.460	0.170	3.189%	30.45万	0.00亿	0.000%
2026-07-30	5.480	5.330	5.530	5.330	-0.190	-3.442%	30.36万	0.00亿	0.000%
2026-07-29	5.500	5.520	5.550	5.380	0.080	1.471%	29.57万	0.00亿	0.000%
2026-07-28	5.330	5.440	5.600	5.310	0.040	0.741%	31.29万	0.00亿	0.000%
2026-07-27	5.170	5.400	5.400	5.130	0.160	3.053%	26.32万	0.00亿	0.000%
2026-07-24	5.270	5.240	5.330	5.190	-0.120	-2.239%	25.04万	0.00亿	0.000%
2026-07-23	5.160	5.360	5.480	5.100	0.280	5.512%	46.71万	0.00亿	0.000%
2026-07-22	5.200	5.080	5.290	5.060	-0.160	-3.053%	31.67万	0.00亿	0.000%
2026-07-21	5.160	5.240	5.250	4.800	0.110	2.144%	44.55万	0.00亿	0.000%
2026-07-20	5.530	5.130	5.570	5.050	-0.350	-6.387%	50.90万	0.00亿	0.000%
2026-07-17	5.930	5.480	5.990	5.420	-0.450	-7.589%	52.97万	0.00亿	0.000%
2026-07-16	5.990	5.930	6.160	5.900	-0.120	-1.983%	42.63万	0.00亿	0.000%
2026-07-15	6.120	6.050	6.300	5.990	0.010	0.166%	52.65万	0.00亿	0.000%
2026-07-14	5.970	6.040	6.090	5.780	-0.010	-0.165%	52.83万	0.00亿	0.000%
2026-07-13	6.650	6.050	6.710	6.050	-0.670	-9.970%	65.42万	0.00亿	0.000%
2026-07-10	6.600	6.720	6.980	6.540	0.050	0.750%	88.23万	0.00亿	0.000%
2026-07-09	6.410	6.670	6.850	6.320	-0.350	-4.986%	113.45万	0.00亿	0.000%
2026-07-08	7.510	7.020	7.580	7.020	-0.780	-10.000%	59.12万	0.00亿	0.000%
2026-07-07	7.600	7.800	8.050	7.540	0.120	1.563%	135.47万	0.00亿	0.000%
2026-07-06	7.990	7.680	8.220	7.600	-0.040	-0.518%	177.04万	0.00亿	0.000%
2026-07-03	7.190	7.720	7.720	7.100	0.700	9.972%	67.09万	0.00亿	0.000%
2026-07-02	6.960	7.020	7.330	6.960	-0.030	-0.426%	74.18万	0.00亿	0.000%
2026-07-01	6.860	7.050	7.300	6.830	0.140	2.026%	56.75万	0.00亿	0.000%
2026-06-30	6.670	6.910	6.960	6.580	0.190	2.827%	55.72万	0.00亿	0.000%
2026-06-29	6.860	6.720	7.150	6.570	-0.150	-2.183%	70.05万	0.00亿	0.000%
2026-06-26	7.310	6.870	7.370	6.860	-0.500	-6.784%	75.31万	0.00亿	0.000%
2026-06-25	7.480	7.370	7.590	7.090	-0.190	-2.513%	124.21万	0.00亿	0.000%
2026-06-24	6.850	7.560	7.560	6.600	0.690	10.044%	81.40万	0.00亿	0.000%
2026-06-23	6.670	6.870	7.220	6.620	0.130	1.929%	52.91万	0.00亿	0.000%
2026-06-22	6.920	6.740	6.920	6.490	-0.240	-3.438%	53.04万	0.00亿	0.000%
2026-06-18	6.860	6.980	7.050	6.800	0.090	1.306%	49.80万	0.00亿	0.000%
2026-06-17	6.870	6.890	7.070	6.820	-0.040	-0.577%	53.12万	0.00亿	0.000%
2026-06-16	6.660	6.930	6.930	6.610	0.250	3.743%	65.03万	0.00亿	0.000%
2026-06-15	6.670	6.680	6.880	6.480	0.270	4.212%	61.83万	0.00亿	0.000%
2026-06-12	6.590	6.410	6.720	6.380	-0.040	-0.620%	47.90万	0.00亿	0.000%
2026-06-11	6.510	6.450	6.600	6.340	-0.130	-1.976%	52.81万	0.00亿	0.000%
2026-06-10	6.650	6.580	6.880	6.480	-0.160	-2.374%	74.31万	0.00亿	0.000%
2026-06-09	6.500	6.740	7.040	6.420	0.340	5.313%	95.76万	0.00亿	0.000%
2026-06-08	6.170	6.400	6.490	6.150	0.050	0.787%	75.52万	0.00亿	0.000%
2026-06-05	6.210	6.350	6.510	5.950	0.090	1.438%	83.59万	0.00亿	0.000%
2026-06-04	5.620	6.260	6.260	5.610	0.570	10.018%	53.00万	0.00亿	0.000%
2026-06-03	5.740	5.690	5.860	5.610	-0.070	-1.215%	22.25万	0.00亿	0.000%
2026-06-02	5.890	5.760	5.980	5.700	-0.120	-2.041%	21.73万	0.00亿	0.000%
2026-06-01	5.840	5.880	5.970	5.780	0.010	0.170%	22.49万	0.00亿	0.000%
2026-05-29	6.120	5.870	6.200	5.810	-0.270	-4.397%	25.06万	0.00亿	0.000%
2026-05-28	5.950	6.140	6.180	5.880	0.190	3.193%	29.53万	0.00亿	0.000%
2026-05-27	6.210	5.950	6.210	5.900	-0.300	-4.800%	37.73万	0.00亿	0.000%
2026-05-26	6.370	6.250	6.450	6.160	-0.150	-2.344%	33.70万	0.00亿	0.000%
2026-05-25	6.550	6.400	6.610	6.300	-0.130	-1.991%	29.60万	0.00亿	0.000%
2026-05-22	6.470	6.530	6.600	6.300	0.090	1.398%	33.59万	0.00亿	0.000%
2026-05-21	6.540	6.440	6.710	6.400	-0.090	-1.378%	40.81万	0.00亿	0.000%
2026-05-20	6.690	6.530	6.740	6.510	-0.210	-3.116%	45.61万	0.00亿	0.000%
2026-05-19	6.660	6.740	6.800	6.650	0.050	0.747%	39.68万	0.00亿	0.000%
2026-05-18	6.880	6.690	6.880	6.610	-0.240	-3.463%	69.82万	0.00亿	0.000%
2026-05-15	6.710	6.930	7.120	6.680	0.200	2.972%	100.08万	0.00亿	0.000%
2026-05-14	6.690	6.730	7.150	6.600	0.030	0.448%	95.53万	0.00亿	0.000%
2026-05-13	6.530	6.700	6.770	6.460	0.140	2.134%	56.43万	0.00亿	0.000%
2026-05-12	6.660	6.560	6.730	6.530	-0.070	-1.056%	55.96万	0.00亿	0.000%
2026-05-11	6.750	6.630	6.750	6.480	-0.120	-1.778%	103.03万	0.00亿	0.000%
2026-05-08	6.170	6.750	6.750	6.100	0.610	9.935%	81.20万	0.00亿	0.000%
2026-05-07	5.990	6.140	6.340	5.990	0.150	2.504%	60.32万	0.00亿	0.000%
2026-05-06	5.930	5.990	6.000	5.900	0.060	1.012%	52.52万	0.00亿	0.000%
2026-04-30	5.950	5.930	5.980	5.710	0.180	3.130%	83.39万	0.00亿	0.000%
2026-04-29	5.430	5.750	5.750	5.430	0.520	9.943%	32.67万	0.00亿	0.000%
2026-04-28	5.300	5.230	5.350	5.200	-0.160	-2.968%	16.24万	0.00亿	0.000%
2026-04-27	5.320	5.390	5.390	5.180	0.070	1.316%	20.45万	0.00亿	0.000%
2026-04-24	5.380	5.320	5.380	5.200	-0.060	-1.115%	22.64万	0.00亿	0.000%
2026-04-23	5.530	5.380	5.540	5.360	-0.160	-2.888%	20.91万	0.00亿	0.000%
2026-04-22	5.580	5.540	5.580	5.490	-0.070	-1.248%	16.53万	0.00亿	0.000%
2026-04-21	5.700	5.610	5.710	5.570	-0.100	-1.751%	17.90万	0.00亿	0.000%
2026-04-20	5.680	5.710	5.730	5.630	0.000	0.000%	18.94万	0.00亿	0.000%
2026-04-17	5.520	5.670	5.750	5.510	0.000	0.000%	33.66万	0.00亿	0.000%
2026-04-16	5.460	5.540	5.550	5.450	0.080	1.470%	18.64万	1.03亿	2.600%
2026-04-15	5.550	5.460	5.620	5.450	0.000	0.000%	27.04万	0.00亿	0.000%
2026-04-14	5.600	5.520	5.600	5.440	-0.030	-0.541%	16.61万	0.00亿	0.000%
2026-04-13	5.500	5.550	5.550	5.450	0.000	0.000%	12.88万	0.00亿	0.000%
2026-04-10	5.490	5.520	5.600	5.490	0.000	0.000%	16.98万	0.00亿	0.000%
2026-04-09	5.530	5.450	5.560	5.440	0.000	0.000%	16.03万	0.00亿	0.000%
2026-04-08	5.480	5.610	5.620	5.460	0.000	0.000%	22.25万	0.00亿	0.000%
2026-04-07	5.300	5.370	5.390	5.290	0.000	0.000%	12.11万	0.00亿	0.000%
2026-04-03	5.570	5.310	5.590	5.300	0.000	0.000%	20.31万	0.00亿	0.000%
2026-04-02	5.610	5.530	5.690	5.510	0.000	0.000%	21.91万	0.00亿	0.000%
2026-04-01	5.650	5.630	5.690	5.550	0.000	0.000%	16.54万	0.00亿	0.000%