精工科技

sz002006 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.83

涨跌幅

-1.23%

成交量

3,579,400 股

成交额

46,241,100 元

换手率

0.69%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.95	12.83	13.10	12.80	-1.23%	3,579,400	46,241,100	0.69
2026-10-13	13.08	12.99	13.11	12.73	-1.14%	5,590,700	72,194,312	1.08
2026-10-12	13.18	13.14	13.27	13.04	-0.38%	2,904,600	38,153,184	0.56
2026-10-09	12.93	13.19	13.23	12.74	+1.54%	6,597,300	85,704,016	1.27
2026-10-08	13.21	12.99	13.35	12.90	-1.67%	4,650,000	60,876,288	0.89
2026-09-30	13.50	13.21	13.52	13.15	-0.60%	3,408,700	45,163,452	0.66
2026-09-29	13.09	13.29	13.33	13.04	+1.37%	3,468,100	45,899,864	0.67
2026-09-28	13.50	13.11	13.55	13.02	-3.32%	6,139,400	81,016,544	1.18
2026-09-24	13.49	13.56	13.76	13.43	+0.52%	5,514,300	74,946,704	1.06
2026-09-23	13.49	13.49	13.60	13.38	+0.07%	3,711,000	50,106,660	0.71
2026-09-22	13.54	13.48	13.62	13.44	-0.37%	4,907,400	66,387,884	0.94
2026-09-21	13.32	13.53	13.59	13.32	+1.58%	6,106,700	82,454,728	1.18
2026-09-18	13.23	13.32	13.41	13.20	+1.52%	4,602,100	61,285,944	0.89
2026-09-17	13.22	13.12	13.34	13.09	-1.06%	3,626,000	47,715,760	0.70
2026-09-16	13.07	13.26	13.33	12.97	+1.22%	4,574,400	60,253,848	0.88
2026-09-15	13.21	13.10	13.30	13.08	-1.21%	4,301,300	56,655,760	0.83
2026-09-14	13.32	13.26	13.50	13.22	-0.97%	5,326,600	71,025,032	1.02
2026-09-11	13.65	13.39	13.68	13.25	-2.62%	8,040,100	107,734,240	1.55
2026-09-10	13.85	13.75	13.98	13.67	-1.29%	5,273,300	72,672,960	1.01
2026-09-09	14.05	13.93	14.13	13.83	-0.71%	7,278,700	101,598,480	1.40
2026-09-08	14.29	14.03	14.32	14.00	-1.82%	10,301,200	145,058,320	1.98
2026-09-07	13.51	14.29	14.47	13.50	+5.85%	20,177,700	285,522,752	3.88
2026-09-04	13.36	13.50	13.85	13.30	+1.96%	10,548,600	144,100,224	2.03
2026-09-03	13.35	13.24	13.45	13.22	-0.82%	3,275,200	43,628,388	0.63
2026-09-02	13.38	13.35	13.40	13.20	-0.74%	4,197,700	55,916,200	0.81
2026-09-01	13.56	13.45	13.56	13.34	-0.81%	4,767,700	64,119,208	0.92
2026-08-31	13.32	13.56	13.60	13.26	+0.89%	4,956,900	66,644,796	0.95
2026-08-28	13.37	13.44	13.54	13.33	+0.52%	3,788,600	50,963,824	0.73
2026-08-27	13.22	13.37	13.37	13.11	+1.06%	4,657,800	61,762,884	0.90
2026-08-26	13.24	13.23	13.47	13.12	+0.38%	5,291,000	70,417,008	1.02

需要全历史数据与程序化访问？查看精工科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002006 获取全部历史日线。