精锻科技（300258）历史行情

以下为精锻科技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	8.680	8.580	8.690	8.330	-0.170	-1.943%	1,107.06万	0.94亿	1.943%
2026-10-08	8.870	8.750	9.090	8.680	-0.120	-1.353%	11.13万	0.00亿	0.000%
2026-10-07	8.800	8.870	8.980	8.680	0.080	0.910%	721.94万	0.64亿	1.267%
2026-10-06	8.800	8.870	8.980	8.680	0.080	0.910%	721.94万	0.64亿	1.267%
2026-10-05	8.800	8.870	8.980	8.680	0.080	0.910%	721.94万	0.64亿	1.267%
2026-10-02	8.800	8.870	8.980	8.680	0.080	0.910%	721.94万	0.64亿	1.267%
2026-10-01	8.800	8.870	8.980	8.680	0.080	0.910%	721.94万	0.64亿	1.267%
2026-09-30	8.800	8.870	8.980	8.680	0.080	0.910%	7.22万	0.00亿	0.000%
2026-09-29	9.050	8.790	9.150	8.730	-0.340	-3.724%	12.05万	0.00亿	0.000%
2026-09-28	8.950	9.130	9.340	8.920	0.180	2.011%	10.77万	0.00亿	0.000%
2026-09-27	8.860	8.950	9.110	8.830	0.060	0.675%	836.72万	0.75亿	1.468%
2026-09-24	8.860	8.950	9.110	8.830	0.060	0.675%	8.37万	0.00亿	0.000%
2026-09-23	8.900	8.890	8.940	8.780	-0.010	-0.112%	4.53万	0.00亿	0.000%
2026-09-22	8.950	8.900	9.010	8.860	-0.010	-0.112%	6.04万	0.00亿	0.000%
2026-09-21	8.940	8.910	9.040	8.890	0.030	0.338%	5.64万	0.00亿	0.000%
2026-09-18	8.840	8.880	8.950	8.840	0.100	1.139%	4.50万	0.00亿	0.000%
2026-09-17	8.770	8.780	8.940	8.730	-0.010	-0.114%	5.97万	0.00亿	0.000%
2026-09-16	8.840	8.790	8.930	8.690	-0.050	-0.566%	5.62万	0.00亿	0.000%
2026-09-15	8.950	8.840	8.970	8.810	-0.100	-1.119%	5.08万	0.00亿	0.000%
2026-09-14	8.900	8.940	9.090	8.850	0.030	0.337%	4.02万	0.00亿	0.000%
2026-09-11	9.250	8.910	9.250	8.910	-0.390	-4.194%	8.17万	0.00亿	0.000%
2026-09-10	9.520	9.300	9.520	9.280	-0.190	-2.002%	4.78万	0.00亿	0.000%
2026-09-09	9.600	9.490	9.610	9.440	-0.130	-1.351%	4.49万	0.00亿	0.000%
2026-09-08	9.540	9.620	9.760	9.440	0.080	0.839%	6.92万	0.00亿	0.000%
2026-09-07	9.360	9.540	9.600	9.330	0.170	1.814%	6.33万	0.00亿	0.000%
2026-09-04	9.700	9.370	9.710	9.290	-0.200	-2.090%	7.45万	0.00亿	0.000%
2026-09-03	9.490	9.570	9.790	9.450	0.140	1.485%	7.42万	0.00亿	0.000%
2026-09-02	9.400	9.430	9.540	9.260	-0.040	-0.422%	5.04万	0.00亿	0.000%
2026-09-01	9.510	9.470	9.580	9.450	-0.040	-0.421%	5.14万	0.00亿	0.000%
2026-08-31	9.340	9.510	9.550	9.340	0.040	0.422%	5.53万	0.00亿	0.000%
2026-08-28	9.560	9.470	9.630	9.430	-0.090	-0.941%	5.94万	0.00亿	0.000%
2026-08-27	9.460	9.560	9.570	9.430	0.100	1.057%	4.71万	0.00亿	0.000%
2026-08-26	9.500	9.460	9.630	9.390	-0.110	-1.149%	5.47万	0.00亿	0.000%
2026-08-25	9.210	9.570	9.620	9.160	-0.090	-0.932%	9.14万	0.00亿	0.000%
2026-08-24	9.840	9.660	9.910	9.510	-0.200	-2.028%	7.37万	0.00亿	0.000%
2026-08-21	9.830	9.860	9.910	9.690	-0.040	-0.404%	5.12万	0.00亿	0.000%
2026-08-20	9.890	9.900	10.010	9.800	0.100	1.020%	6.38万	0.00亿	0.000%
2026-08-19	10.500	9.800	10.570	9.800	-0.920	-8.582%	15.26万	0.00亿	0.000%
2026-08-18	10.350	10.720	10.880	10.200	0.370	3.575%	17.25万	0.00亿	0.000%
2026-08-17	10.180	10.350	10.360	10.080	0.170	1.670%	5.61万	0.00亿	0.000%
2026-08-14	10.190	10.180	10.280	10.050	0.000	0.000%	5.46万	0.00亿	0.000%
2026-08-13	10.520	10.180	10.550	10.180	-0.290	-2.770%	7.30万	0.00亿	0.000%
2026-08-12	10.440	10.470	10.620	10.440	-0.080	-0.758%	7.32万	0.00亿	0.000%
2026-08-11	10.250	10.550	10.640	10.130	0.270	2.626%	13.65万	0.00亿	0.000%
2026-08-10	10.180	10.280	10.300	10.060	0.050	0.489%	5.77万	0.00亿	0.000%
2026-08-07	10.220	10.230	10.290	10.040	-0.010	-0.098%	7.53万	0.00亿	0.000%
2026-08-06	10.340	10.240	10.450	10.110	-0.170	-1.633%	7.73万	0.00亿	0.000%
2026-08-05	10.270	10.410	10.450	10.230	0.160	1.561%	8.86万	0.00亿	0.000%
2026-08-04	10.290	10.250	10.330	10.150	-0.030	-0.292%	7.49万	0.00亿	0.000%
2026-08-03	10.010	10.280	10.410	9.990	0.400	4.049%	9.76万	0.00亿	0.000%
2026-07-31	9.800	9.880	10.060	9.760	0.310	3.239%	11.07万	0.00亿	0.000%
2026-07-30	9.640	9.570	9.830	9.540	-0.130	-1.340%	7.11万	0.00亿	0.000%
2026-07-29	9.530	9.700	9.750	9.410	0.200	2.105%	7.21万	0.00亿	0.000%
2026-07-28	9.430	9.500	9.580	9.370	0.050	0.529%	5.71万	0.00亿	0.000%
2026-07-27	9.120	9.450	9.490	9.080	0.330	3.618%	7.54万	0.00亿	0.000%
2026-07-24	9.420	9.120	9.430	9.120	-0.410	-4.302%	6.93万	0.00亿	0.000%
2026-07-23	9.330	9.530	9.530	9.300	0.150	1.599%	6.43万	0.00亿	0.000%
2026-07-22	9.690	9.380	9.760	9.360	-0.400	-4.090%	9.55万	0.00亿	0.000%
2026-07-21	9.520	9.780	9.810	9.230	0.230	2.408%	10.82万	0.00亿	0.000%
2026-07-20	9.980	9.550	10.100	9.420	-0.380	-3.827%	10.73万	0.00亿	0.000%
2026-07-17	10.310	9.930	10.450	9.820	-0.450	-4.335%	9.52万	0.00亿	0.000%
2026-07-16	10.200	10.380	10.640	10.130	0.060	0.581%	7.14万	0.00亿	0.000%
2026-07-15	10.240	10.320	10.420	10.080	0.060	0.585%	5.80万	0.00亿	0.000%
2026-07-14	10.130	10.260	10.270	9.880	0.100	0.984%	8.15万	0.00亿	0.000%
2026-07-13	10.750	10.160	10.800	10.120	-0.680	-6.273%	9.95万	0.00亿	0.000%
2026-07-10	10.730	10.840	11.190	10.650	0.090	0.837%	11.14万	0.00亿	0.000%
2026-07-09	10.580	10.750	10.750	10.350	0.170	1.607%	9.77万	0.00亿	0.000%
2026-07-08	11.060	10.580	11.060	10.580	-0.500	-4.513%	10.96万	0.00亿	0.000%
2026-07-07	11.420	11.080	11.870	10.980	-0.430	-3.736%	12.92万	0.00亿	0.000%
2026-07-06	12.000	11.510	12.120	11.490	-0.500	-4.163%	15.06万	0.00亿	0.000%
2026-07-03	11.330	12.010	12.420	11.330	0.720	6.377%	23.83万	0.00亿	0.000%
2026-07-02	11.410	11.290	11.730	11.200	-0.010	-0.088%	15.04万	0.00亿	0.000%
2026-07-01	11.000	11.300	11.650	10.980	0.270	2.448%	14.76万	0.00亿	0.000%
2026-06-30	10.610	11.030	11.060	10.520	0.490	4.649%	12.12万	0.00亿	0.000%
2026-06-29	10.530	10.540	10.690	10.200	0.010	0.095%	13.09万	0.00亿	0.000%
2026-06-26	10.980	10.530	10.990	10.530	-0.490	-4.446%	12.90万	0.00亿	0.000%
2026-06-25	11.590	11.020	11.630	11.000	-0.580	-5.000%	17.34万	0.00亿	0.000%
2026-06-24	11.960	11.600	12.050	11.550	-0.410	-3.414%	13.79万	0.00亿	0.000%
2026-06-23	12.020	12.010	12.410	11.920	-0.100	-0.826%	12.28万	0.00亿	0.000%
2026-06-22	12.400	12.110	12.410	11.720	-0.380	-3.042%	17.28万	0.00亿	0.000%
2026-06-18	12.430	12.490	12.750	12.430	-0.070	-0.557%	15.02万	0.00亿	0.000%
2026-06-17	12.760	12.560	12.890	12.520	-0.380	-2.937%	16.27万	0.00亿	0.000%
2026-06-16	12.100	12.940	13.390	12.000	0.840	6.942%	27.24万	0.00亿	0.000%
2026-06-15	11.790	12.100	12.180	11.790	0.310	2.629%	12.21万	0.00亿	0.000%
2026-06-12	11.740	11.790	11.880	11.510	0.230	1.990%	12.49万	0.00亿	0.000%
2026-06-11	11.780	11.560	11.960	11.430	-0.440	-3.667%	16.12万	0.00亿	0.000%
2026-06-10	12.670	12.000	12.670	11.880	-0.776	-6.074%	18.15万	0.00亿	0.000%
2026-06-09	13.066	12.776	13.116	12.506	-0.280	-2.145%	21.33万	0.00亿	0.000%
2026-06-08	12.556	13.056	13.306	12.456	0.080	0.617%	29.92万	0.00亿	0.000%
2026-06-05	12.316	12.976	13.376	11.776	0.570	4.595%	33.46万	0.00亿	0.000%
2026-06-04	12.266	12.406	12.746	12.186	-0.060	-0.481%	20.55万	0.00亿	0.000%
2026-06-03	12.576	12.466	13.046	12.296	-0.240	-1.889%	21.17万	0.00亿	0.000%
2026-06-02	12.756	12.706	12.976	12.416	0.060	0.474%	18.33万	0.00亿	0.000%
2026-06-01	12.706	12.646	13.106	12.506	-0.080	-0.629%	20.00万	0.00亿	0.000%
2026-05-29	13.666	12.726	13.886	12.636	-1.050	-7.622%	32.80万	0.00亿	0.000%
2026-05-28	14.056	13.776	14.126	13.266	-0.520	-3.637%	34.31万	0.00亿	0.000%
2026-05-27	14.466	14.296	14.746	13.886	-0.420	-2.854%	37.95万	0.00亿	0.000%
2026-05-26	14.786	14.716	15.476	14.536	-0.330	-2.193%	52.79万	0.00亿	0.000%
2026-05-25	13.946	15.046	15.056	13.906	1.110	7.965%	60.61万	0.00亿	0.000%
2026-05-22	14.056	13.936	14.336	13.716	-0.260	-1.832%	43.42万	0.00亿	0.000%
2026-05-21	13.266	14.196	14.926	13.206	0.940	7.091%	75.26万	0.00亿	0.000%
2026-05-20	13.476	13.256	13.536	13.156	-0.330	-2.429%	21.65万	0.00亿	0.000%
2026-05-19	13.646	13.586	13.686	13.306	0.080	0.592%	27.39万	0.00亿	0.000%
2026-05-18	13.556	13.506	13.856	13.256	-0.100	-0.735%	32.51万	0.00亿	0.000%
2026-05-15	12.956	13.606	13.866	12.896	0.700	5.424%	48.14万	0.00亿	0.000%
2026-05-14	13.386	12.906	13.516	12.896	-0.600	-4.442%	32.11万	0.00亿	0.000%
2026-05-13	13.346	13.506	13.926	13.316	0.070	0.521%	35.15万	0.00亿	0.000%
2026-05-12	13.616	13.436	13.636	13.266	-0.180	-1.322%	28.61万	0.00亿	0.000%
2026-05-11	13.746	13.616	14.006	13.456	-0.400	-2.854%	66.70万	0.00亿	0.000%
2026-05-08	11.646	14.016	14.016	11.556	2.340	20.041%	77.23万	0.00亿	0.000%
2026-05-07	11.516	11.676	11.716	11.426	0.240	2.099%	14.03万	0.00亿	0.000%
2026-05-06	11.376	11.436	11.476	11.276	0.170	1.509%	10.76万	0.00亿	0.000%
2026-04-30	11.136	11.266	11.376	11.106	0.100	0.896%	10.74万	0.00亿	0.000%
2026-04-29	11.206	11.166	11.236	11.086	0.000	0.000%	12.66万	0.00亿	0.000%
2026-04-28	11.356	11.166	11.506	11.086	-0.260	-2.276%	11.00万	0.00亿	0.000%
2026-04-27	11.056	11.426	11.506	10.836	0.330	2.974%	17.45万	0.00亿	0.000%
2026-04-24	11.406	11.096	11.406	11.016	-0.340	-2.973%	16.25万	0.00亿	0.000%
2026-04-23	11.446	11.436	11.916	11.376	0.010	0.088%	24.36万	0.00亿	0.000%
2026-04-22	11.536	11.426	11.596	11.266	-0.200	-1.720%	21.63万	0.00亿	0.000%
2026-04-21	12.106	11.626	12.116	11.456	-1.070	-8.428%	38.87万	0.00亿	0.000%
2026-04-20	12.886	12.696	12.886	12.566	-0.180	-1.398%	17.52万	0.00亿	0.000%
2026-04-17	12.806	12.876	12.996	12.706	0.040	0.312%	14.64万	0.00亿	0.000%
2026-04-16	12.796	12.836	12.976	12.756	0.110	0.864%	12.01万	0.00亿	0.000%
2026-04-15	12.856	12.726	12.926	12.706	-0.080	-0.625%	12.12万	0.00亿	0.000%
2026-04-14	12.866	12.806	12.956	12.666	-0.040	-0.311%	14.71万	0.00亿	0.000%
2026-04-13	12.166	12.846	13.046	12.116	0.000	0.000%	27.52万	0.00亿	0.000%
2026-04-10	12.116	12.266	12.416	12.116	0.000	0.000%	14.26万	0.00亿	0.000%
2026-04-09	12.156	12.036	12.196	11.996	0.000	0.000%	11.79万	0.00亿	0.000%
2026-04-08	12.086	12.286	12.316	11.956	0.000	0.000%	18.91万	0.00亿	0.000%
2026-04-07	11.636	11.736	12.006	11.556	0.000	0.000%	10.35万	0.00亿	0.000%
2026-04-03	11.826	11.556	11.856	11.556	0.000	0.000%	8.43万	0.00亿	0.000%
2026-04-02	12.016	11.806	12.016	11.686	0.000	0.000%	11.01万	0.00亿	0.000%
2026-04-01	12.056	12.046	12.176	11.996	0.000	0.000%	13.67万	0.00亿	0.000%