精工钢构（600496）历史行情
以下为精工钢构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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.330 | 3.390 | 3.400 | 3.300 | 0.070 | 2.108% | 3,202.47万 | 1.08亿 | 1.609% |
| 2026-10-01 | 3.330 | 3.390 | 3.400 | 3.300 | 0.070 | 2.108% | 3,202.47万 | 1.08亿 | 1.609% |
| 2026-09-30 | 3.330 | 3.390 | 3.400 | 3.300 | 0.070 | 2.108% | 32.02万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.320 | 3.320 | 3.360 | 3.310 | -0.020 | -0.599% | 15.95万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.360 | 3.340 | 3.400 | 3.310 | -0.020 | -0.595% | 24.85万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.330 | 3.360 | 3.360 | 3.300 | 0.020 | 0.599% | 2,052.23万 | 0.69亿 | 1.031% |
| 2026-09-24 | 3.330 | 3.360 | 3.360 | 3.300 | 0.020 | 0.599% | 20.52万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.300 | 3.340 | 3.400 | 3.290 | 0.030 | 0.906% | 29.19万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.360 | 3.310 | 3.370 | 3.290 | -0.040 | -1.194% | 21.02万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.320 | 3.350 | 3.360 | 3.310 | 0.010 | 0.299% | 25.09万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.270 | 3.340 | 3.360 | 3.250 | 0.080 | 2.454% | 34.65万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.250 | 3.260 | 3.290 | 3.230 | -0.010 | -0.306% | 21.56万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.200 | 3.270 | 3.280 | 3.160 | 0.070 | 2.188% | 34.26万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.220 | 3.200 | 3.220 | 3.160 | -0.020 | -0.621% | 25.51万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.210 | 3.220 | 3.250 | 3.200 | -0.010 | -0.310% | 19.67万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.320 | 3.230 | 3.330 | 3.200 | -0.110 | -3.293% | 43.20万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.360 | 3.340 | 3.370 | 3.320 | -0.020 | -0.595% | 21.71万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.360 | 3.360 | 3.380 | 3.340 | -0.010 | -0.297% | 22.64万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.330 | 3.370 | 3.380 | 3.320 | 0.040 | 1.201% | 40.70万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.350 | 3.330 | 3.350 | 3.300 | -0.010 | -0.299% | 24.03万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.310 | 3.340 | 3.380 | 3.300 | 0.040 | 1.212% | 39.24万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.310 | 3.300 | 3.350 | 3.300 | -0.010 | -0.302% | 21.22万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.360 | 3.310 | 3.360 | 3.290 | -0.050 | -1.488% | 32.89万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.360 | 3.360 | 3.380 | 3.320 | 0.000 | 0.000% | 42.83万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.380 | 3.360 | 3.450 | 3.330 | 0.000 | 0.000% | 36.31万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.350 | 3.360 | 3.380 | 3.340 | 0.010 | 0.299% | 19.24万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.360 | 3.350 | 3.370 | 3.300 | -0.010 | -0.298% | 29.62万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.270 | 3.360 | 3.390 | 3.230 | -0.060 | -1.754% | 57.79万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.350 | 3.420 | 3.430 | 3.350 | 0.050 | 1.484% | 27.26万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.340 | 3.370 | 3.400 | 3.340 | 0.030 | 0.898% | 25.00万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.340 | 3.340 | 3.370 | 3.280 | -0.040 | -1.183% | 28.23万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.300 | 3.380 | 3.430 | 3.280 | 0.070 | 2.115% | 42.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.200 | 3.310 | 3.320 | 3.170 | 0.080 | 2.477% | 54.44万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.230 | 3.230 | 3.250 | 3.200 | -0.010 | -0.309% | 21.49万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.220 | 3.240 | 3.240 | 3.170 | 0.020 | 0.621% | 27.90万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.250 | 3.220 | 3.260 | 3.180 | -0.030 | -0.923% | 26.23万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.350 | 3.250 | 3.360 | 3.240 | -0.100 | -2.985% | 46.26万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.310 | 3.350 | 3.370 | 3.300 | 0.040 | 1.208% | 30.10万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.350 | 3.310 | 3.430 | 3.310 | -0.040 | -1.194% | 21.36万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.280 | 3.350 | 3.370 | 3.260 | 0.070 | 2.134% | 33.92万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.290 | 3.280 | 3.300 | 3.250 | -0.010 | -0.304% | 18.55万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.330 | 3.290 | 3.340 | 3.250 | -0.030 | -0.904% | 25.32万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.330 | 3.320 | 3.350 | 3.300 | -0.010 | -0.300% | 20.45万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.380 | 3.330 | 3.390 | 3.320 | -0.040 | -1.187% | 24.82万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.300 | 3.370 | 3.400 | 3.290 | 0.080 | 2.432% | 33.77万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.300 | 3.290 | 3.320 | 3.280 | -0.010 | -0.303% | 23.63万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.300 | 3.300 | 3.370 | 3.290 | -0.010 | -0.302% | 27.35万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.230 | 3.310 | 3.320 | 3.220 | 0.080 | 2.477% | 30.03万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.200 | 3.230 | 3.240 | 3.170 | 0.020 | 0.623% | 15.51万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.180 | 3.210 | 3.230 | 3.150 | 0.030 | 0.943% | 16.32万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.270 | 3.180 | 3.300 | 3.170 | -0.120 | -3.636% | 24.31万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.190 | 3.300 | 3.310 | 3.180 | 0.120 | 3.774% | 38.23万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.200 | 3.180 | 3.200 | 3.150 | -0.010 | -0.313% | 25.01万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.210 | 3.190 | 3.230 | 3.160 | -0.020 | -0.623% | 32.76万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.200 | 3.210 | 3.250 | 3.170 | 0.020 | 0.627% | 35.87万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.240 | 3.190 | 3.290 | 3.180 | -0.050 | -1.543% | 32.69万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.270 | 3.240 | 3.290 | 3.220 | -0.010 | -0.308% | 21.20万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.150 | 3.250 | 3.260 | 3.140 | 0.080 | 2.524% | 25.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.080 | 3.170 | 3.180 | 3.070 | 0.070 | 2.258% | 25.56万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.210 | 3.100 | 3.220 | 3.060 | -0.120 | -3.727% | 31.44万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.180 | 3.220 | 3.250 | 3.090 | 0.040 | 1.258% | 37.31万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.180 | 3.180 | 3.210 | 3.140 | 0.000 | 0.000% | 20.63万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.200 | 3.180 | 3.220 | 3.140 | -0.020 | -0.625% | 18.90万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.300 | 3.200 | 3.310 | 3.170 | -0.100 | -3.030% | 22.82万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.280 | 3.300 | 3.320 | 3.230 | 0.020 | 0.610% | 27.32万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.210 | 3.280 | 3.390 | 3.210 | 0.070 | 2.181% | 41.08万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.120 | 3.210 | 3.260 | 3.120 | 0.090 | 2.885% | 48.89万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.100 | 3.120 | 3.190 | 3.070 | 0.020 | 0.645% | 41.75万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.210 | 3.100 | 3.210 | 3.050 | -0.100 | -3.125% | 34.89万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.190 | 3.200 | 3.240 | 3.060 | 0.020 | 0.629% | 28.98万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.190 | 3.180 | 3.250 | 3.160 | -0.010 | -0.313% | 30.46万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.210 | 3.190 | 3.240 | 3.150 | -0.020 | -0.623% | 27.57万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.350 | 3.210 | 3.380 | 3.190 | -0.150 | -4.464% | 44.52万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.400 | 3.360 | 3.430 | 3.340 | -0.030 | -0.885% | 26.20万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.350 | 3.390 | 3.410 | 3.280 | 0.030 | 0.893% | 25.92万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.420 | 3.360 | 3.440 | 3.340 | -0.090 | -2.609% | 21.59万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.490 | 3.450 | 3.500 | 3.400 | -0.030 | -0.862% | 24.92万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.600 | 3.480 | 3.610 | 3.470 | -0.130 | -3.601% | 34.75万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.680 | 3.610 | 3.700 | 3.580 | -0.010 | -0.276% | 26.54万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.560 | 3.620 | 3.650 | 3.550 | 0.080 | 2.260% | 26.82万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.610 | 3.540 | 3.610 | 3.520 | -0.080 | -2.210% | 25.57万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.700 | 3.620 | 3.710 | 3.580 | -0.100 | -2.688% | 29.08万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.780 | 3.720 | 3.810 | 3.710 | -0.050 | -1.326% | 28.83万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.880 | 3.770 | 3.890 | 3.720 | -0.150 | -3.827% | 32.95万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.930 | 3.920 | 3.970 | 3.880 | 0.000 | 0.000% | 28.05万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.860 | 3.920 | 3.970 | 3.850 | 0.040 | 1.031% | 30.80万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.950 | 3.880 | 3.980 | 3.860 | -0.120 | -3.000% | 39.17万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.830 | 4.000 | 4.060 | 3.750 | 0.160 | 4.167% | 67.53万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.800 | 3.840 | 3.870 | 3.700 | 0.020 | 0.524% | 45.13万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.880 | 3.820 | 4.010 | 3.810 | -0.070 | -1.799% | 53.83万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.870 | 3.890 | 3.940 | 3.820 | 0.010 | 0.258% | 34.16万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.840 | 3.880 | 3.900 | 3.800 | 0.010 | 0.258% | 34.03万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.860 | 3.870 | 3.880 | 3.780 | -0.020 | -0.514% | 34.16万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.840 | 3.890 | 3.910 | 3.780 | 0.060 | 1.567% | 31.49万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.890 | 3.830 | 3.930 | 3.810 | -0.030 | -0.777% | 47.01万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.980 | 3.860 | 4.070 | 3.860 | -0.130 | -3.258% | 43.29万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.080 | 3.990 | 4.140 | 3.860 | -0.120 | -2.920% | 92.18万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.820 | 4.110 | 4.210 | 3.810 | 0.300 | 7.874% | 125.64万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.900 | 3.810 | 3.910 | 3.760 | -0.070 | -1.804% | 37.13万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.970 | 3.880 | 3.970 | 3.860 | -0.070 | -1.772% | 37.05万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.000 | 3.950 | 4.040 | 3.940 | -0.050 | -1.250% | 28.66万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.040 | 4.000 | 4.160 | 3.990 | -0.060 | -1.478% | 50.03万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.030 | 4.060 | 4.160 | 4.010 | 0.010 | 0.247% | 51.54万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.990 | 4.050 | 4.110 | 3.980 | 0.060 | 1.504% | 53.82万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.000 | 3.990 | 4.010 | 3.890 | -0.020 | -0.499% | 51.33万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.000 | 4.010 | 4.030 | 3.960 | 0.010 | 0.250% | 46.19万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.960 | 4.000 | 4.010 | 3.910 | 0.070 | 1.781% | 62.75万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.900 | 3.930 | 3.970 | 3.850 | 0.000 | 0.000% | 63.73万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.870 | 3.930 | 3.970 | 3.670 | 0.060 | 1.550% | 123.20万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.490 | 3.870 | 3.870 | 3.470 | 0.370 | 10.571% | 112.03万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.590 | 3.500 | 3.600 | 3.480 | -0.080 | -2.235% | 50.54万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.730 | 3.580 | 3.750 | 3.530 | -0.160 | -4.278% | 68.83万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.630 | 3.740 | 3.790 | 3.580 | 0.170 | 4.762% | 83.57万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.440 | 3.570 | 3.750 | 3.420 | 0.130 | 3.779% | 116.49万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.550 | 3.440 | 3.560 | 3.410 | -0.090 | -2.550% | 62.14万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.680 | 3.530 | 3.700 | 3.490 | -0.130 | -3.552% | 96.31万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.690 | 3.660 | 3.690 | 3.630 | -0.030 | -0.813% | 22.05万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.680 | 3.690 | 3.700 | 3.660 | 0.030 | 0.820% | 20.41万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.700 | 3.660 | 3.730 | 3.660 | -0.010 | -0.272% | 19.34万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.740 | 3.670 | 3.760 | 3.640 | -0.030 | -0.811% | 30.56万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.730 | 3.700 | 3.760 | 3.690 | -0.040 | -1.070% | 24.41万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.780 | 3.740 | 3.780 | 3.720 | -0.020 | -0.532% | 22.26万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.850 | 3.760 | 3.870 | 3.740 | -0.120 | -3.093% | 22.06万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.770 | 3.880 | 3.900 | 3.770 | 0.170 | 4.582% | 27.13万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.710 | 3.710 | 3.740 | 3.670 | 0.000 | 0.000% | 21.66万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.760 | 3.700 | 3.790 | 3.700 | 0.000 | 0.000% | 15.74万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.880 | 3.770 | 3.900 | 3.750 | 0.000 | 0.000% | 22.35万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.830 | 3.900 | 3.950 | 3.820 | 0.000 | 0.000% | 36.35万 | 0.00亿 | 0.000% |