精达股份（600577）历史行情

以下为精达股份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	9.000	8.800	9.100	8.740	-0.160	-1.786%	131.97万	0.00亿	0.000%
2026-10-15	8.690	8.960	9.200	8.620	0.060	0.674%	149.40万	0.00亿	0.000%
2026-10-14	8.800	8.900	9.200	8.740	0.010	0.112%	125.80万	0.00亿	0.000%
2026-10-13	8.250	8.890	9.040	8.120	0.480	5.707%	135.57万	0.00亿	0.000%
2026-10-12	8.600	8.410	8.750	8.360	-0.250	-2.887%	54.81万	0.00亿	0.000%
2026-10-09	8.800	8.660	8.840	8.520	-0.180	-2.036%	78.79万	0.00亿	0.000%
2026-10-08	8.700	8.840	9.090	8.690	0.130	1.493%	102.61万	0.00亿	0.000%
2026-10-07	8.280	8.710	8.910	8.280	0.460	5.576%	9,791.67万	8.44亿	4.387%
2026-10-06	8.280	8.710	8.910	8.280	0.460	5.576%	9,791.67万	8.44亿	4.387%
2026-10-05	8.280	8.710	8.910	8.280	0.460	5.576%	9,791.67万	8.44亿	4.387%
2026-10-02	8.280	8.710	8.910	8.280	0.460	5.576%	9,791.67万	8.44亿	4.387%
2026-10-01	8.280	8.710	8.910	8.280	0.460	5.576%	9,791.67万	8.44亿	4.387%
2026-09-30	8.280	8.710	8.910	8.280	0.460	5.576%	97.92万	0.00亿	0.000%
2026-09-29	8.260	8.250	8.390	8.170	0.000	0.000%	53.65万	0.00亿	0.000%
2026-09-28	8.550	8.250	8.600	8.160	-0.340	-3.958%	52.92万	0.00亿	0.000%
2026-09-27	8.900	8.620	8.920	8.600	-0.280	-3.146%	5,823.05万	5.06亿	2.609%
2026-09-24	8.870	8.590	8.890	8.570	-0.280	-3.157%	58.23万	0.00亿	0.000%
2026-09-23	8.870	8.870	8.950	8.720	0.000	0.000%	65.57万	0.00亿	0.000%
2026-09-22	8.920	8.870	9.010	8.790	-0.080	-0.894%	95.67万	0.00亿	0.000%
2026-09-21	8.830	8.950	8.960	8.780	0.260	2.992%	162.91万	0.00亿	0.000%
2026-09-18	7.950	8.690	8.690	7.930	0.790	10.000%	136.56万	0.00亿	0.000%
2026-09-17	8.020	7.900	8.090	7.880	-0.150	-1.863%	35.63万	0.00亿	0.000%
2026-09-16	7.870	8.050	8.090	7.800	0.180	2.287%	42.92万	0.00亿	0.000%
2026-09-15	7.940	7.870	8.030	7.870	-0.110	-1.378%	29.57万	0.00亿	0.000%
2026-09-14	7.920	7.980	8.040	7.840	-0.010	-0.125%	32.09万	0.00亿	0.000%
2026-09-11	7.960	7.990	8.100	7.840	-0.040	-0.498%	51.34万	0.00亿	0.000%
2026-09-10	8.090	8.030	8.120	8.000	-0.190	-2.311%	38.85万	0.00亿	0.000%
2026-09-09	8.060	8.220	8.320	8.020	0.160	1.985%	63.08万	0.00亿	0.000%
2026-09-08	8.250	8.060	8.400	8.030	0.080	1.003%	58.31万	0.00亿	0.000%
2026-09-07	7.900	7.980	8.050	7.880	0.030	0.377%	35.61万	0.00亿	0.000%
2026-09-04	8.230	7.950	8.290	7.900	-0.170	-2.094%	64.99万	0.00亿	0.000%
2026-09-03	8.300	8.120	8.300	8.070	-0.120	-1.456%	48.70万	0.00亿	0.000%
2026-09-02	8.120	8.240	8.300	7.970	0.040	0.488%	63.82万	0.00亿	0.000%
2026-09-01	8.300	8.200	8.320	8.170	-0.130	-1.561%	45.41万	0.00亿	0.000%
2026-08-31	8.380	8.330	8.400	8.170	-0.120	-1.420%	55.24万	0.00亿	0.000%
2026-08-28	8.520	8.450	8.650	8.440	-0.150	-1.744%	57.66万	0.00亿	0.000%
2026-08-27	8.490	8.600	8.650	8.390	0.000	0.000%	85.88万	0.00亿	0.000%
2026-08-26	8.920	8.600	8.920	8.490	0.020	0.233%	113.37万	0.00亿	0.000%
2026-08-25	8.450	8.580	8.660	8.320	0.060	0.704%	92.91万	0.00亿	0.000%
2026-08-24	8.720	8.520	8.870	8.410	-0.110	-1.275%	136.82万	0.00亿	0.000%
2026-08-21	7.790	8.630	8.630	7.700	0.790	10.077%	121.99万	0.00亿	0.000%
2026-08-20	7.940	7.840	7.970	7.780	-0.050	-0.634%	49.61万	0.00亿	0.000%
2026-08-19	8.420	7.890	8.450	7.880	-0.710	-8.256%	107.53万	0.00亿	0.000%
2026-08-18	8.250	8.600	8.950	8.150	0.380	4.623%	143.15万	0.00亿	0.000%
2026-08-17	8.120	8.220	8.240	7.990	0.140	1.733%	43.05万	0.00亿	0.000%
2026-08-14	8.130	8.080	8.160	8.000	0.000	0.000%	36.65万	0.00亿	0.000%
2026-08-13	8.320	8.080	8.370	8.070	-0.230	-2.768%	49.22万	0.00亿	0.000%
2026-08-12	8.140	8.310	8.350	8.140	0.140	1.714%	40.25万	0.00亿	0.000%
2026-08-11	8.200	8.170	8.270	8.130	-0.060	-0.729%	30.32万	0.00亿	0.000%
2026-08-10	8.240	8.230	8.250	8.080	0.000	0.000%	50.40万	0.00亿	0.000%
2026-08-07	8.150	8.230	8.250	7.940	0.110	1.355%	60.94万	0.00亿	0.000%
2026-08-06	8.170	8.120	8.290	8.050	-0.090	-1.096%	53.39万	0.00亿	0.000%
2026-08-05	8.070	8.210	8.300	8.070	0.080	0.984%	62.33万	0.00亿	0.000%
2026-08-04	8.090	8.130	8.190	7.900	0.070	0.868%	84.02万	0.00亿	0.000%
2026-08-03	7.730	8.060	8.150	7.730	0.340	4.404%	87.39万	0.00亿	0.000%
2026-07-31	7.670	7.720	7.890	7.640	0.140	1.847%	79.37万	0.00亿	0.000%
2026-07-30	7.440	7.580	7.720	7.400	0.070	0.932%	79.18万	0.00亿	0.000%
2026-07-29	7.220	7.510	7.550	7.130	0.320	4.451%	88.00万	0.00亿	0.000%
2026-07-28	7.150	7.190	7.330	7.140	-0.060	-0.828%	62.67万	0.00亿	0.000%
2026-07-27	7.000	7.250	7.290	7.000	0.180	2.546%	61.23万	0.00亿	0.000%
2026-07-24	7.280	7.070	7.370	7.070	-0.280	-3.810%	65.89万	0.00亿	0.000%
2026-07-23	6.930	7.350	7.370	6.930	0.400	5.755%	92.84万	0.00亿	0.000%
2026-07-22	7.140	6.950	7.190	6.910	-0.230	-3.203%	69.93万	0.00亿	0.000%
2026-07-21	7.000	7.180	7.210	6.690	0.160	2.279%	87.15万	0.00亿	0.000%
2026-07-20	7.270	7.020	7.370	6.860	-0.140	-1.955%	86.67万	0.00亿	0.000%
2026-07-17	7.660	7.160	7.680	7.110	-0.500	-6.527%	71.82万	0.00亿	0.000%
2026-07-16	7.840	7.660	7.960	7.640	-0.210	-2.668%	50.35万	0.00亿	0.000%
2026-07-15	8.020	7.870	8.280	7.840	-0.190	-2.357%	58.87万	0.00亿	0.000%
2026-07-14	7.930	8.060	8.060	7.670	0.210	2.675%	64.75万	0.00亿	0.000%
2026-07-13	8.510	7.850	8.560	7.820	-0.750	-8.721%	73.28万	0.00亿	0.000%
2026-07-10	8.570	8.600	8.890	8.480	-0.010	-0.116%	69.80万	0.00亿	0.000%
2026-07-09	8.620	8.610	8.680	8.210	-0.020	-0.232%	87.13万	0.00亿	0.000%
2026-07-08	8.830	8.630	8.870	8.610	-0.210	-2.376%	60.58万	0.00亿	0.000%
2026-07-07	9.270	8.840	9.360	8.830	-0.500	-5.353%	68.26万	0.00亿	0.000%
2026-07-06	9.630	9.340	9.700	9.230	-0.320	-3.313%	66.40万	0.00亿	0.000%
2026-07-03	9.420	9.660	9.870	9.260	0.300	3.205%	80.48万	0.00亿	0.000%
2026-07-02	9.380	9.360	9.740	9.290	-0.090	-0.952%	72.28万	0.00亿	0.000%
2026-07-01	9.750	9.450	9.820	9.380	-0.300	-3.077%	80.17万	0.00亿	0.000%
2026-06-30	9.390	9.750	10.200	9.110	0.360	3.834%	104.97万	0.00亿	0.000%
2026-06-29	9.870	9.390	10.370	9.300	-0.110	-1.158%	122.53万	0.00亿	0.000%
2026-06-26	9.950	9.500	10.060	9.450	-0.460	-4.618%	88.40万	0.00亿	0.000%
2026-06-25	10.280	9.960	10.330	9.820	-0.420	-4.046%	107.69万	0.00亿	0.000%
2026-06-24	10.610	10.380	10.620	10.220	-0.190	-1.798%	59.71万	0.00亿	0.000%
2026-06-23	11.070	10.570	11.120	10.470	-0.370	-3.382%	76.12万	0.00亿	0.000%
2026-06-22	11.590	10.940	11.730	10.670	-0.790	-6.735%	115.94万	0.00亿	0.000%
2026-06-18	11.740	11.730	12.010	11.640	-0.080	-0.677%	57.73万	0.00亿	0.000%
2026-06-17	11.670	11.810	11.990	11.580	0.040	0.340%	54.28万	0.00亿	0.000%
2026-06-16	11.820	11.770	11.870	11.580	-0.040	-0.339%	53.73万	0.00亿	0.000%
2026-06-15	11.470	11.810	11.840	11.370	0.290	2.517%	68.72万	0.00亿	0.000%
2026-06-12	10.990	11.520	11.790	10.990	0.700	6.470%	89.90万	0.00亿	0.000%
2026-06-11	10.620	10.820	11.150	10.370	0.060	0.558%	76.91万	0.00亿	0.000%
2026-06-10	11.610	10.760	11.670	10.600	-1.020	-8.659%	106.94万	0.00亿	0.000%
2026-06-09	11.570	11.780	11.900	11.300	0.320	2.792%	56.02万	0.00亿	0.000%
2026-06-08	11.650	11.460	11.970	11.340	-0.630	-5.211%	70.18万	0.00亿	0.000%
2026-06-05	11.550	12.090	12.470	11.280	0.030	0.249%	109.03万	0.00亿	0.000%
2026-06-04	12.410	12.060	12.470	11.940	-0.430	-3.443%	87.66万	0.00亿	0.000%
2026-06-03	12.590	12.490	12.860	12.440	-0.100	-0.794%	64.40万	0.00亿	0.000%
2026-06-02	12.520	12.590	12.820	12.170	0.040	0.319%	62.44万	0.00亿	0.000%
2026-06-01	12.850	12.550	13.080	12.530	-0.420	-3.238%	67.42万	0.00亿	0.000%
2026-05-29	14.190	12.970	14.220	12.770	-1.170	-8.274%	126.61万	0.00亿	0.000%
2026-05-28	14.170	14.140	14.600	13.870	-0.030	-0.212%	83.08万	0.00亿	0.000%
2026-05-27	14.730	14.170	14.860	14.020	-0.700	-4.707%	88.51万	0.00亿	0.000%
2026-05-26	14.780	14.870	15.200	14.420	-0.090	-0.602%	83.89万	0.00亿	0.000%
2026-05-25	14.850	14.960	15.110	14.670	0.120	0.809%	85.01万	0.00亿	0.000%
2026-05-22	14.360	14.840	15.030	14.230	0.680	4.802%	94.79万	0.00亿	0.000%
2026-05-21	14.740	14.160	14.950	14.090	-0.510	-3.476%	107.51万	0.00亿	0.000%
2026-05-20	14.450	14.670	14.900	14.330	0.230	1.593%	99.13万	0.00亿	0.000%
2026-05-19	14.090	14.440	14.520	13.780	0.320	2.266%	73.22万	0.00亿	0.000%
2026-05-18	13.870	14.120	14.280	13.830	0.080	0.570%	65.85万	0.00亿	0.000%
2026-05-15	13.630	14.040	14.460	13.270	0.450	3.311%	116.25万	0.00亿	0.000%
2026-05-14	14.130	13.590	14.140	13.550	-0.370	-2.650%	62.05万	0.00亿	0.000%
2026-05-13	13.520	13.960	14.170	13.470	0.390	2.874%	72.46万	0.00亿	0.000%
2026-05-12	13.670	13.570	13.880	13.480	-0.120	-0.877%	56.08万	0.00亿	0.000%
2026-05-11	13.660	13.690	13.760	13.450	0.080	0.588%	65.46万	0.00亿	0.000%
2026-05-08	13.360	13.610	13.620	13.140	0.130	0.964%	59.48万	0.00亿	0.000%
2026-05-07	13.290	13.480	13.560	13.210	0.270	2.044%	49.94万	0.00亿	0.000%
2026-05-06	12.940	13.210	13.290	12.940	0.270	2.087%	55.89万	0.00亿	0.000%
2026-04-30	12.630	12.940	13.170	12.460	0.560	4.523%	72.56万	0.00亿	0.000%
2026-04-29	12.130	12.380	12.450	12.070	0.250	2.061%	39.54万	0.00亿	0.000%
2026-04-28	12.480	12.130	12.480	12.060	-0.380	-3.038%	46.40万	0.00亿	0.000%
2026-04-27	12.670	12.510	12.800	12.510	-0.190	-1.496%	40.03万	0.00亿	0.000%
2026-04-24	12.770	12.700	12.950	12.590	-0.180	-1.398%	37.33万	0.00亿	0.000%
2026-04-23	13.240	12.880	13.310	12.730	-0.330	-2.498%	58.16万	0.00亿	0.000%
2026-04-22	12.990	13.210	13.370	12.970	0.140	1.071%	50.43万	0.00亿	0.000%
2026-04-21	13.210	13.070	13.220	12.920	-0.150	-1.135%	38.24万	0.00亿	0.000%
2026-04-20	13.050	13.220	13.260	12.930	0.000	0.000%	59.80万	0.00亿	0.000%
2026-04-17	12.390	13.160	13.460	12.310	0.000	0.000%	108.39万	0.00亿	0.000%
2026-04-16	12.260	12.370	12.430	12.120	0.120	0.980%	37.67万	4.68亿	1.750%
2026-04-15	12.470	12.250	12.760	12.170	0.000	0.000%	73.10万	0.00亿	0.000%
2026-04-14	12.360	12.320	12.520	12.250	0.080	0.654%	44.76万	0.00亿	0.000%
2026-04-13	12.310	12.240	12.400	12.210	0.000	0.000%	38.22万	0.00亿	0.000%
2026-04-10	12.460	12.420	12.640	12.370	0.000	0.000%	47.30万	0.00亿	0.000%
2026-04-09	12.310	12.310	12.450	12.160	0.000	0.000%	41.44万	0.00亿	0.000%
2026-04-08	12.110	12.490	12.500	12.110	0.000	0.000%	73.39万	0.00亿	0.000%
2026-04-07	11.760	11.790	12.050	11.630	0.000	0.000%	39.93万	0.00亿	0.000%
2026-04-03	11.860	11.790	11.990	11.710	0.000	0.000%	31.52万	0.00亿	0.000%
2026-04-02	12.240	11.790	12.330	11.710	0.000	0.000%	49.35万	0.00亿	0.000%
2026-04-01	12.110	12.240	12.340	11.950	0.000	0.000%	62.26万	0.00亿	0.000%