精研科技（300709）历史行情

以下为精研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	32.970	32.740	33.130	31.140	-0.520	-1.563%	760.53万	2.43亿	5.075%
2026-10-08	34.320	33.260	34.850	32.800	-1.130	-3.286%	472.08万	1.59亿	3.150%
2026-10-07	35.400	34.390	35.440	34.210	-0.710	-2.023%	426.85万	1.48亿	2.849%
2026-10-06	35.400	34.390	35.440	34.210	-0.710	-2.023%	426.85万	1.48亿	2.849%
2026-10-05	35.400	34.390	35.440	34.210	-0.710	-2.023%	426.85万	1.48亿	2.849%
2026-10-02	35.400	34.390	35.440	34.210	-0.710	-2.023%	426.85万	1.48亿	2.849%
2026-10-01	35.400	34.390	35.440	34.210	-0.710	-2.023%	426.85万	1.48亿	2.849%
2026-09-30	35.400	34.390	35.440	34.210	-0.710	-2.023%	4.27万	0.00亿	0.000%
2026-09-29	35.410	35.100	35.590	34.900	-0.300	-0.847%	4.47万	0.00亿	0.000%
2026-09-28	37.910	35.400	38.000	35.000	-2.340	-6.200%	7.02万	0.00亿	0.000%
2026-09-27	38.780	37.740	38.800	37.710	-1.230	-3.156%	453.47万	1.73亿	3.026%
2026-09-24	38.780	37.740	38.800	37.710	-1.230	-3.156%	4.53万	0.00亿	0.000%
2026-09-23	39.240	38.970	39.450	38.370	-0.160	-0.409%	5.99万	0.00亿	0.000%
2026-09-22	39.200	39.130	39.850	38.910	0.090	0.231%	6.61万	0.00亿	0.000%
2026-09-21	38.590	39.040	39.290	38.380	0.560	1.455%	6.63万	0.00亿	0.000%
2026-09-18	38.450	38.480	38.800	37.730	0.480	1.263%	7.06万	0.00亿	0.000%
2026-09-17	37.700	38.000	38.770	37.700	-0.070	-0.184%	6.10万	0.00亿	0.000%
2026-09-16	37.010	38.070	38.560	36.810	0.720	1.928%	6.79万	0.00亿	0.000%
2026-09-15	37.930	37.350	38.480	37.280	-0.840	-2.200%	7.23万	0.00亿	0.000%
2026-09-14	37.100	38.190	38.800	36.520	0.850	2.276%	9.26万	0.00亿	0.000%
2026-09-11	38.020	37.340	38.540	35.810	-1.440	-3.713%	16.18万	0.00亿	0.000%
2026-09-10	42.300	38.780	42.300	38.550	-3.560	-8.408%	21.30万	0.00亿	0.000%
2026-09-09	43.010	42.340	43.490	41.920	-0.880	-2.036%	14.08万	0.00亿	0.000%
2026-09-08	45.150	43.220	45.940	43.080	-2.290	-5.032%	20.22万	0.00亿	0.000%
2026-09-07	43.500	45.510	46.080	43.000	2.170	5.007%	22.40万	0.00亿	0.000%
2026-09-04	47.140	43.340	47.500	42.890	-3.040	-6.555%	25.11万	0.00亿	0.000%
2026-09-03	45.450	46.380	46.990	44.000	1.180	2.611%	24.57万	0.00亿	0.000%
2026-09-02	45.840	45.200	46.800	44.900	0.170	0.378%	22.14万	0.00亿	0.000%
2026-09-01	47.380	45.030	47.990	44.770	-3.270	-6.770%	23.81万	0.00亿	0.000%
2026-08-31	41.570	48.300	48.900	41.300	6.720	16.162%	34.85万	0.00亿	0.000%
2026-08-28	41.360	41.580	43.570	41.160	0.100	0.241%	22.66万	0.00亿	0.000%
2026-08-27	41.120	41.480	41.670	39.300	0.360	0.875%	17.19万	0.00亿	0.000%
2026-08-26	41.380	41.120	41.860	39.640	0.700	1.732%	13.27万	0.00亿	0.000%
2026-08-25	38.840	40.420	41.220	38.200	0.260	0.647%	13.96万	0.00亿	0.000%
2026-08-24	40.730	40.160	41.410	39.500	-0.600	-1.472%	11.74万	0.00亿	0.000%
2026-08-21	39.490	40.760	41.660	39.010	0.550	1.368%	14.17万	0.00亿	0.000%
2026-08-20	39.000	40.210	41.420	38.200	1.760	4.577%	15.99万	0.00亿	0.000%
2026-08-19	39.650	38.450	40.460	37.910	-2.420	-5.921%	13.06万	0.00亿	0.000%
2026-08-18	41.660	40.870	41.780	39.770	-0.860	-2.061%	12.66万	0.00亿	0.000%
2026-08-17	41.000	41.730	42.350	39.600	1.580	3.935%	12.06万	0.00亿	0.000%
2026-08-14	39.070	40.150	40.880	38.390	2.050	5.381%	14.92万	0.00亿	0.000%
2026-08-13	39.150	38.100	39.740	38.010	-0.860	-2.207%	7.47万	0.00亿	0.000%
2026-08-12	38.000	38.960	39.790	37.950	0.600	1.564%	6.68万	0.00亿	0.000%
2026-08-11	38.130	38.360	38.860	37.890	0.230	0.603%	6.49万	0.00亿	0.000%
2026-08-10	38.490	38.130	39.090	37.310	-0.360	-0.935%	8.56万	0.00亿	0.000%
2026-08-07	38.160	38.490	38.970	37.670	0.340	0.891%	9.08万	0.00亿	0.000%
2026-08-06	36.470	38.150	38.970	36.410	1.270	3.444%	10.81万	0.00亿	0.000%
2026-08-05	34.800	36.880	37.440	34.630	1.680	4.773%	12.96万	0.00亿	0.000%
2026-08-04	34.500	35.200	35.500	33.850	1.470	4.358%	9.43万	0.00亿	0.000%
2026-08-03	32.590	33.730	34.060	32.320	1.150	3.530%	9.33万	0.00亿	0.000%
2026-07-31	33.490	32.580	34.120	32.430	0.830	2.614%	11.85万	0.00亿	0.000%
2026-07-30	34.160	31.750	34.550	31.600	-2.870	-8.290%	12.43万	0.00亿	0.000%
2026-07-29	34.720	34.620	35.800	32.500	0.070	0.203%	13.49万	0.00亿	0.000%
2026-07-28	36.600	34.550	37.360	34.350	-1.540	-4.267%	9.33万	0.00亿	0.000%
2026-07-27	34.360	36.090	36.170	33.640	1.630	4.730%	7.37万	0.00亿	0.000%
2026-07-24	33.800	34.460	35.430	33.290	0.140	0.408%	7.42万	0.00亿	0.000%
2026-07-23	34.860	34.320	35.730	33.800	-0.280	-0.809%	6.27万	0.00亿	0.000%
2026-07-22	35.210	34.600	36.300	34.390	-1.200	-3.352%	9.04万	0.00亿	0.000%
2026-07-21	34.300	35.800	36.000	30.700	2.180	6.484%	15.13万	0.00亿	0.000%
2026-07-20	38.330	33.620	38.360	33.330	-4.030	-10.704%	15.97万	0.00亿	0.000%
2026-07-17	40.160	37.650	40.860	37.650	-2.850	-7.037%	13.64万	0.00亿	0.000%
2026-07-16	39.570	40.500	43.930	39.450	0.640	1.606%	15.36万	0.00亿	0.000%
2026-07-15	41.500	39.860	42.270	39.550	-1.580	-3.813%	7.53万	0.00亿	0.000%
2026-07-14	40.800	41.440	42.090	39.450	0.590	1.444%	8.26万	0.00亿	0.000%
2026-07-13	46.910	40.850	47.200	40.510	-6.590	-13.891%	14.17万	0.00亿	0.000%
2026-07-10	46.530	47.440	48.760	45.210	0.820	1.759%	16.16万	0.00亿	0.000%
2026-07-09	46.500	46.620	47.300	44.480	0.670	1.458%	8.87万	0.00亿	0.000%
2026-07-08	49.150	45.950	49.780	45.890	-2.340	-4.846%	7.92万	0.00亿	0.000%
2026-07-07	49.930	48.290	50.860	47.900	-2.150	-4.262%	8.21万	0.00亿	0.000%
2026-07-06	50.630	50.440	51.850	47.230	-0.360	-0.709%	12.63万	0.00亿	0.000%
2026-07-03	51.380	50.800	53.180	49.890	1.060	2.131%	11.77万	0.00亿	0.000%
2026-07-02	50.120	49.740	53.230	48.880	-2.360	-4.530%	15.03万	0.00亿	0.000%
2026-07-01	56.050	52.100	58.880	51.730	-4.150	-7.378%	17.51万	0.00亿	0.000%
2026-06-30	54.500	56.250	57.130	53.290	1.780	3.268%	12.24万	0.00亿	0.000%
2026-06-29	61.930	54.470	62.350	53.100	-7.040	-11.445%	20.29万	0.00亿	0.000%
2026-06-26	65.650	61.510	66.180	61.120	-3.490	-5.369%	15.89万	0.00亿	0.000%
2026-06-25	66.250	65.000	69.500	65.000	-1.180	-1.783%	21.62万	0.00亿	0.000%
2026-06-24	64.190	66.180	67.320	63.030	1.830	2.844%	12.20万	0.00亿	0.000%
2026-06-23	65.820	64.350	69.200	63.830	-0.960	-1.470%	13.39万	0.00亿	0.000%
2026-06-22	64.210	65.310	65.730	61.640	2.300	3.650%	16.70万	0.00亿	0.000%
2026-06-18	60.950	63.010	65.450	60.450	2.050	3.363%	17.63万	0.00亿	0.000%
2026-06-17	58.950	60.960	61.450	58.250	0.910	1.515%	17.92万	0.00亿	0.000%
2026-06-16	50.760	60.050	60.480	50.430	8.610	16.738%	32.09万	0.00亿	0.000%
2026-06-15	48.330	51.440	52.610	48.330	3.110	6.435%	27.45万	0.00亿	0.000%
2026-06-12	49.980	48.330	53.850	43.830	1.150	2.437%	36.31万	0.00亿	0.000%
2026-06-11	47.470	47.180	50.090	46.050	-1.270	-2.621%	15.45万	0.00亿	0.000%
2026-06-10	50.450	48.450	50.970	47.660	-3.400	-6.557%	13.97万	0.00亿	0.000%
2026-06-09	47.950	51.850	52.610	46.830	4.410	9.296%	18.18万	0.00亿	0.000%
2026-06-08	49.950	47.440	51.820	46.980	-3.540	-6.944%	14.86万	0.00亿	0.000%
2026-06-05	48.000	50.980	52.450	47.700	2.550	5.265%	19.41万	0.00亿	0.000%
2026-06-04	45.200	48.430	49.600	44.970	1.850	3.972%	17.10万	0.00亿	0.000%
2026-06-03	47.700	46.580	48.260	45.750	-1.470	-3.059%	10.34万	0.00亿	0.000%
2026-06-02	44.180	48.050	49.250	44.180	3.440	7.711%	16.99万	0.00亿	0.000%
2026-06-01	43.400	44.610	45.670	42.880	1.260	2.907%	11.30万	0.00亿	0.000%
2026-05-29	47.310	43.350	47.630	43.040	-3.820	-8.098%	10.80万	0.00亿	0.000%
2026-05-28	47.450	47.170	49.420	46.700	0.340	0.726%	8.45万	0.00亿	0.000%
2026-05-27	47.740	46.830	48.630	46.290	-0.800	-1.680%	7.94万	0.00亿	0.000%
2026-05-26	48.180	47.630	48.850	47.070	-0.940	-1.935%	8.81万	0.00亿	0.000%
2026-05-25	48.870	48.570	50.010	47.950	-0.360	-0.736%	7.48万	0.00亿	0.000%
2026-05-22	48.140	48.930	49.530	47.500	1.350	2.837%	8.81万	0.00亿	0.000%
2026-05-21	49.250	47.580	50.590	47.350	-1.970	-3.976%	12.38万	0.00亿	0.000%
2026-05-20	49.670	49.550	50.870	48.590	-0.320	-0.642%	10.55万	0.00亿	0.000%
2026-05-19	47.950	49.870	50.230	47.850	1.120	2.297%	12.62万	0.00亿	0.000%
2026-05-18	46.540	48.750	49.530	45.980	1.790	3.812%	15.91万	0.00亿	0.000%
2026-05-15	46.000	46.960	49.700	45.150	0.950	2.065%	16.63万	0.00亿	0.000%
2026-05-14	46.130	46.010	47.430	45.710	-0.580	-1.245%	9.62万	0.00亿	0.000%
2026-05-13	44.950	46.590	47.300	44.550	1.510	3.350%	11.01万	0.00亿	0.000%
2026-05-12	44.280	45.080	46.630	43.940	0.960	2.176%	12.46万	0.00亿	0.000%
2026-05-11	43.780	44.120	44.450	43.260	0.760	1.753%	7.16万	0.00亿	0.000%
2026-05-08	42.670	43.360	43.650	42.380	0.230	0.533%	6.01万	0.00亿	0.000%
2026-05-07	42.380	43.130	43.940	41.570	1.660	4.003%	11.20万	0.00亿	0.000%
2026-05-06	41.950	41.470	42.700	41.210	-0.060	-0.144%	6.13万	0.00亿	0.000%
2026-04-30	41.650	41.530	42.050	40.940	-0.170	-0.408%	7.14万	0.00亿	0.000%
2026-04-29	38.180	41.700	42.930	38.180	3.140	8.143%	16.51万	0.00亿	0.000%
2026-04-28	39.080	38.560	39.790	38.450	-0.960	-2.429%	6.16万	0.00亿	0.000%
2026-04-27	37.780	39.520	39.790	37.740	1.420	3.727%	10.07万	0.00亿	0.000%
2026-04-24	39.100	38.100	39.610	37.700	-1.250	-3.177%	7.01万	0.00亿	0.000%
2026-04-23	40.540	39.350	41.030	38.870	-2.210	-5.318%	9.74万	0.00亿	0.000%
2026-04-22	40.950	41.560	41.580	40.550	0.440	1.070%	4.04万	0.00亿	0.000%
2026-04-21	41.730	41.120	41.730	40.530	-0.710	-1.697%	5.10万	0.00亿	0.000%
2026-04-20	41.920	41.830	42.800	41.640	-0.180	-0.428%	6.31万	0.00亿	0.000%
2026-04-17	42.090	42.010	42.680	41.950	-0.280	-0.662%	4.86万	0.00亿	0.000%
2026-04-16	42.650	42.290	42.940	42.170	-0.370	-0.867%	6.19万	0.00亿	0.000%
2026-04-15	42.530	42.660	43.710	42.260	0.130	0.306%	7.54万	0.00亿	0.000%
2026-04-14	42.510	42.530	42.820	42.110	0.540	1.286%	6.02万	0.00亿	0.000%
2026-04-13	41.340	41.990	42.700	41.340	0.000	0.000%	4.80万	0.00亿	0.000%
2026-04-10	42.450	42.000	42.940	41.950	0.000	0.000%	8.05万	0.00亿	0.000%
2026-04-09	40.950	42.340	43.150	40.830	0.000	0.000%	9.39万	0.00亿	0.000%
2026-04-08	40.560	41.920	41.920	40.390	0.000	0.000%	9.73万	0.00亿	0.000%
2026-04-07	40.910	39.750	41.390	39.470	0.000	0.000%	10.21万	0.00亿	0.000%
2026-04-03	39.450	38.550	39.670	38.420	0.000	0.000%	4.28万	0.00亿	0.000%
2026-04-02	40.310	39.280	41.100	38.970	0.000	0.000%	5.41万	0.00亿	0.000%
2026-04-01	40.450	40.550	41.230	40.080	0.000	0.000%	7.26万	0.00亿	0.000%