田中精机（300461）历史行情

以下为田中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
2026-10-09	37.000	36.480	37.370	34.400	-1.030	-2.746%	11.95万	0.00亿	0.000%
2026-10-08	37.860	37.510	40.780	37.110	0.160	0.428%	12.76万	0.00亿	0.000%
2026-10-07	37.110	37.350	39.200	36.430	0.240	0.647%	1,059.20万	3.98亿	7.319%
2026-10-06	37.110	37.350	39.200	36.430	0.240	0.647%	1,059.20万	3.98亿	7.319%
2026-10-05	37.110	37.350	39.200	36.430	0.240	0.647%	1,059.20万	3.98亿	7.319%
2026-10-02	37.110	37.350	39.200	36.430	0.240	0.647%	1,059.20万	3.98亿	7.319%
2026-10-01	37.110	37.350	39.200	36.430	0.240	0.647%	1,059.20万	3.98亿	7.319%
2026-09-30	37.110	37.350	39.200	36.430	0.240	0.647%	10.59万	0.00亿	0.000%
2026-09-29	35.430	37.110	37.700	34.660	1.800	5.098%	9.19万	0.00亿	0.000%
2026-09-28	35.950	35.310	36.550	34.840	-0.640	-1.780%	5.89万	0.00亿	0.000%
2026-09-27	36.190	35.950	37.200	35.150	-0.270	-0.745%	637.20万	2.31亿	4.403%
2026-09-24	36.190	35.950	37.200	35.150	-0.270	-0.745%	6.37万	0.00亿	0.000%
2026-09-23	35.000	36.220	37.060	35.000	0.840	2.374%	9.18万	0.00亿	0.000%
2026-09-22	34.850	35.380	36.060	34.250	0.680	1.960%	8.82万	0.00亿	0.000%
2026-09-21	33.430	34.700	35.000	32.980	1.450	4.361%	6.85万	0.00亿	0.000%
2026-09-18	33.530	33.250	34.300	32.970	-0.080	-0.240%	10.04万	0.00亿	0.000%
2026-09-17	29.600	33.330	33.630	29.150	3.800	12.868%	12.89万	0.00亿	0.000%
2026-09-16	28.490	29.530	29.900	28.320	1.040	3.650%	4.35万	0.00亿	0.000%
2026-09-15	29.640	28.490	29.870	28.450	-1.080	-3.652%	5.25万	0.00亿	0.000%
2026-09-14	28.540	29.570	30.280	28.010	0.750	2.602%	6.68万	0.00亿	0.000%
2026-09-11	29.740	28.820	29.750	28.210	-1.380	-4.570%	7.75万	0.00亿	0.000%
2026-09-10	33.750	30.200	33.780	29.550	-3.770	-11.098%	11.34万	0.00亿	0.000%
2026-09-09	35.100	33.970	35.580	33.900	-0.470	-1.365%	5.92万	0.00亿	0.000%
2026-09-08	34.120	34.440	35.190	33.600	-0.080	-0.232%	8.78万	0.00亿	0.000%
2026-09-07	30.150	34.520	35.600	30.150	4.190	13.815%	12.97万	0.00亿	0.000%
2026-09-04	32.010	30.330	32.380	29.820	-1.560	-4.892%	5.12万	0.00亿	0.000%
2026-09-03	31.800	31.890	32.480	29.900	0.300	0.950%	7.64万	0.00亿	0.000%
2026-09-02	31.630	31.590	32.430	31.440	-0.570	-1.772%	3.65万	0.00亿	0.000%
2026-09-01	32.900	32.160	32.900	31.600	-0.330	-1.016%	3.07万	0.00亿	0.000%
2026-08-31	32.280	32.490	32.600	31.980	-0.140	-0.429%	2.64万	0.00亿	0.000%
2026-08-28	33.000	32.630	33.900	32.500	-0.190	-0.579%	3.94万	0.00亿	0.000%
2026-08-27	31.470	32.820	33.000	31.120	1.710	5.497%	6.07万	0.00亿	0.000%
2026-08-26	31.880	31.110	32.010	30.500	-0.440	-1.395%	3.63万	0.00亿	0.000%
2026-08-25	30.270	31.550	31.740	29.990	0.970	3.172%	3.36万	0.00亿	0.000%
2026-08-24	31.350	30.580	31.480	29.900	-0.750	-2.394%	3.72万	0.00亿	0.000%
2026-08-21	30.770	31.330	31.680	30.430	0.490	1.589%	4.23万	0.00亿	0.000%
2026-08-20	30.200	30.840	31.570	29.440	1.120	3.769%	5.63万	0.00亿	0.000%
2026-08-19	32.520	29.720	33.120	29.620	-3.550	-10.670%	6.23万	0.00亿	0.000%
2026-08-18	33.200	33.270	33.490	32.790	-0.090	-0.270%	4.42万	0.00亿	0.000%
2026-08-17	34.360	33.360	34.600	32.950	-1.340	-3.862%	6.63万	0.00亿	0.000%
2026-08-14	33.810	34.700	35.170	33.310	0.680	1.999%	7.34万	0.00亿	0.000%
2026-08-13	34.120	34.020	36.550	33.300	-0.270	-0.787%	10.61万	0.00亿	0.000%
2026-08-12	36.020	34.290	36.050	33.990	-1.070	-3.026%	12.02万	0.00亿	0.000%
2026-08-11	31.730	35.360	36.880	31.050	3.480	10.916%	11.72万	0.00亿	0.000%
2026-08-10	31.790	31.880	32.080	31.220	-0.060	-0.188%	2.68万	0.00亿	0.000%
2026-08-07	31.710	31.940	32.000	30.710	0.010	0.031%	3.67万	0.00亿	0.000%
2026-08-06	31.010	31.930	32.330	30.510	0.810	2.603%	3.98万	0.00亿	0.000%
2026-08-05	30.170	31.120	31.140	29.820	0.940	3.115%	3.47万	0.00亿	0.000%
2026-08-04	30.360	30.180	30.510	29.360	0.420	1.411%	3.65万	0.00亿	0.000%
2026-08-03	29.800	29.760	30.690	28.900	0.360	1.224%	3.56万	0.00亿	0.000%
2026-07-31	27.900	29.400	29.970	27.700	2.420	8.970%	4.98万	0.00亿	0.000%
2026-07-30	28.850	26.980	28.990	26.700	-1.920	-6.644%	4.27万	0.00亿	0.000%
2026-07-29	29.430	28.900	29.600	28.180	-0.530	-1.801%	2.94万	0.00亿	0.000%
2026-07-28	29.730	29.430	31.080	29.190	-0.900	-2.967%	3.09万	0.00亿	0.000%
2026-07-27	28.000	30.330	30.680	27.690	1.930	6.796%	4.54万	0.00亿	0.000%
2026-07-24	28.470	28.400	29.370	28.220	-0.690	-2.372%	2.74万	0.00亿	0.000%
2026-07-23	28.320	29.090	29.250	28.160	0.610	2.142%	3.85万	0.00亿	0.000%
2026-07-22	28.620	28.480	29.100	27.940	-0.440	-1.521%	3.74万	0.00亿	0.000%
2026-07-21	27.460	28.920	29.050	24.870	1.460	5.317%	6.70万	0.00亿	0.000%
2026-07-20	29.790	27.460	30.070	26.540	-1.750	-5.991%	5.62万	0.00亿	0.000%
2026-07-17	31.670	29.210	32.280	28.360	-2.540	-8.000%	4.49万	0.00亿	0.000%
2026-07-16	32.540	31.750	33.310	31.610	-1.230	-3.730%	3.08万	0.00亿	0.000%
2026-07-15	33.790	32.980	34.100	32.720	-0.720	-2.136%	2.83万	0.00亿	0.000%
2026-07-14	33.070	33.700	33.800	32.380	0.630	1.905%	3.42万	0.00亿	0.000%
2026-07-13	35.160	33.070	36.180	33.000	-2.360	-6.661%	4.81万	0.00亿	0.000%
2026-07-10	34.410	35.430	36.660	34.410	0.790	2.281%	5.32万	0.00亿	0.000%
2026-07-09	35.380	34.640	35.380	32.930	-0.150	-0.431%	6.27万	0.00亿	0.000%
2026-07-08	38.410	34.790	38.720	34.620	-3.660	-9.519%	7.06万	0.00亿	0.000%
2026-07-07	40.030	38.450	40.770	37.700	-1.820	-4.519%	6.52万	0.00亿	0.000%
2026-07-06	41.500	40.270	43.810	39.780	-0.230	-0.568%	8.21万	0.00亿	0.000%
2026-07-03	39.380	40.500	42.500	39.320	0.570	1.427%	8.97万	0.00亿	0.000%
2026-07-02	38.780	39.930	41.810	38.780	0.360	0.910%	8.26万	0.00亿	0.000%
2026-07-01	37.040	39.570	40.100	36.660	2.530	6.830%	6.94万	0.00亿	0.000%
2026-06-30	36.800	37.040	37.650	36.050	0.330	0.899%	4.90万	0.00亿	0.000%
2026-06-29	38.440	36.710	38.440	36.030	-1.210	-3.191%	5.25万	0.00亿	0.000%
2026-06-26	39.500	37.920	39.900	37.690	-1.960	-4.915%	6.05万	0.00亿	0.000%
2026-06-25	41.940	39.880	41.940	39.520	-1.400	-3.391%	7.26万	0.00亿	0.000%
2026-06-24	45.630	41.280	45.890	40.690	-4.670	-10.163%	12.14万	0.00亿	0.000%
2026-06-23	40.610	45.950	46.970	40.610	5.350	13.177%	15.62万	0.00亿	0.000%
2026-06-22	41.600	40.600	42.140	39.000	-1.000	-2.404%	6.26万	0.00亿	0.000%
2026-06-18	42.350	41.600	43.330	41.520	-0.690	-1.632%	4.56万	0.00亿	0.000%
2026-06-17	42.220	42.290	43.640	41.810	-0.360	-0.844%	4.77万	0.00亿	0.000%
2026-06-16	42.570	42.650	44.440	41.190	0.050	0.117%	7.40万	0.00亿	0.000%
2026-06-15	42.340	42.600	43.080	41.800	0.400	0.948%	4.80万	0.00亿	0.000%
2026-06-12	43.100	42.200	44.660	41.930	-0.770	-1.792%	4.31万	0.00亿	0.000%
2026-06-11	43.210	42.970	44.170	42.000	-1.330	-3.002%	4.53万	0.00亿	0.000%
2026-06-10	45.500	44.300	45.500	42.920	-1.680	-3.654%	5.78万	0.00亿	0.000%
2026-06-09	47.600	45.980	48.010	45.500	-1.150	-2.440%	4.35万	0.00亿	0.000%
2026-06-08	47.000	47.130	50.680	46.300	-1.420	-2.925%	7.87万	0.00亿	0.000%
2026-06-05	46.930	48.550	49.780	45.710	1.150	2.426%	6.81万	0.00亿	0.000%
2026-06-04	48.180	47.400	49.300	47.150	-1.520	-3.107%	4.61万	0.00亿	0.000%
2026-06-03	49.300	48.920	51.380	48.230	-0.840	-1.688%	5.49万	0.00亿	0.000%
2026-06-02	47.530	49.760	51.800	46.500	2.230	4.692%	10.23万	0.00亿	0.000%
2026-06-01	48.510	47.530	50.150	47.280	-0.790	-1.635%	5.74万	0.00亿	0.000%
2026-05-29	50.330	48.320	52.990	47.610	-1.120	-2.265%	8.95万	0.00亿	0.000%
2026-05-28	51.200	49.440	51.800	48.000	-1.140	-2.254%	8.02万	0.00亿	0.000%
2026-05-27	49.000	50.580	53.980	48.990	1.180	2.389%	12.42万	0.00亿	0.000%
2026-05-26	49.700	49.400	50.620	48.630	-0.890	-1.770%	5.90万	0.00亿	0.000%
2026-05-25	50.610	50.290	51.600	49.130	0.570	1.146%	6.92万	0.00亿	0.000%
2026-05-22	51.000	49.720	51.580	49.100	-0.710	-1.408%	8.24万	0.00亿	0.000%
2026-05-21	50.740	50.430	53.880	49.220	-0.390	-0.767%	12.66万	0.00亿	0.000%
2026-05-20	52.190	50.820	52.730	49.680	-1.100	-2.119%	10.67万	0.00亿	0.000%
2026-05-19	57.720	51.920	59.440	50.700	-4.940	-8.688%	20.57万	0.00亿	0.000%
2026-05-18	53.490	56.860	58.720	52.020	2.890	5.355%	15.21万	0.00亿	0.000%
2026-05-15	51.930	53.970	56.150	51.400	1.100	2.081%	13.50万	0.00亿	0.000%
2026-05-14	52.000	52.870	54.750	49.000	0.780	1.497%	12.42万	0.00亿	0.000%
2026-05-13	53.370	52.090	57.320	51.600	-1.590	-2.962%	13.09万	0.00亿	0.000%
2026-05-12	61.770	53.680	62.040	53.350	-6.990	-11.521%	12.96万	0.00亿	0.000%
2026-05-11	60.500	60.670	61.850	57.990	1.430	2.414%	10.47万	0.00亿	0.000%
2026-05-08	54.930	59.240	62.300	53.980	4.100	7.436%	13.88万	0.00亿	0.000%
2026-05-07	53.720	55.140	57.970	53.500	1.840	3.452%	12.24万	0.00亿	0.000%
2026-05-06	52.220	53.300	54.460	51.450	0.520	0.985%	8.41万	0.00亿	0.000%
2026-04-30	53.040	52.780	56.030	51.370	-0.220	-0.415%	11.53万	0.00亿	0.000%
2026-04-29	54.000	53.000	57.290	52.920	-3.050	-5.442%	10.65万	0.00亿	0.000%
2026-04-28	58.200	56.050	58.790	55.600	-3.130	-5.289%	8.35万	0.00亿	0.000%
2026-04-27	59.200	59.180	59.560	57.030	0.070	0.118%	7.97万	0.00亿	0.000%
2026-04-24	58.650	59.110	60.320	57.770	0.020	0.034%	6.90万	0.00亿	0.000%
2026-04-23	63.010	59.090	63.200	57.880	-4.900	-7.657%	15.04万	0.00亿	0.000%
2026-04-22	61.390	63.990	68.580	60.680	1.290	2.057%	15.42万	0.00亿	0.000%
2026-04-21	59.000	62.700	63.880	58.010	4.900	8.478%	15.85万	0.00亿	0.000%
2026-04-20	58.750	57.800	59.480	53.760	-1.220	-2.067%	11.72万	0.00亿	0.000%
2026-04-17	58.600	59.020	60.910	58.000	-2.100	-3.436%	9.71万	0.00亿	0.000%
2026-04-16	63.000	61.120	66.180	60.600	-0.030	-0.049%	11.34万	0.00亿	0.000%
2026-04-15	62.170	61.150	66.940	61.140	-1.690	-2.689%	13.05万	0.00亿	0.000%
2026-04-14	65.860	62.840	66.250	61.020	-2.980	-4.527%	13.04万	0.00亿	0.000%
2026-04-13	73.020	65.820	73.530	63.830	0.000	0.000%	13.79万	0.00亿	0.000%
2026-04-10	76.850	74.800	77.550	73.020	0.000	0.000%	9.95万	0.00亿	0.000%
2026-04-09	65.360	74.550	77.390	64.470	0.000	0.000%	14.33万	0.00亿	0.000%
2026-04-08	65.580	65.500	66.290	63.100	0.000	0.000%	9.47万	0.00亿	0.000%
2026-04-07	65.880	63.660	66.710	62.800	0.000	0.000%	9.08万	0.00亿	0.000%
2026-04-03	65.140	66.120	66.800	62.650	0.000	0.000%	9.50万	0.00亿	0.000%
2026-04-02	63.550	65.910	68.000	63.000	0.000	0.000%	12.23万	0.00亿	0.000%
2026-04-01	59.900	63.950	65.650	57.560	0.000	0.000%	13.85万	0.00亿	0.000%