精工科技(002006)股票信息
| 股票代码 | 002006 |
| 股票名称 | 精工科技 |
| 最新价/元 | 17.01 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.24 |
| 买入/元 | 17.00 |
| 卖出/元 | 17.01 |
| 昨收/元 | 17.05 |
| 今开/元 | 16.95 |
| 最高/元 | 17.19 |
| 最低/元 | 16.85 |
| 成交量/手 | 154006.91 |
| 成交额/万 | 26206.48 |
| 股净值/元 | 53.16 |
| 市净率 | 3.73 |
| 总市值/万 | 884168.64 |
| 流通值/万 | 884168.64 |
| 换手率/% | 2.96 |
| 入市日期 | 2004-06-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
精工科技(002006)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.95 | 17.01 | -0.04 | -0.24 | 154006.91 | 26206.48 | 2.96 |
| 2025-07-22 | 17.39 | 17.05 | -0.22 | -1.27 | 205012.50 | 34893.21 | 3.94 |
| 2025-07-21 | 16.89 | 17.27 | 0.67 | 4.04 | 275325.49 | 47128.26 | 5.30 |
| 2025-07-18 | 16.52 | 16.60 | 0.08 | 0.48 | 121965.02 | 20151.47 | 2.35 |
| 2025-07-17 | 16.41 | 16.52 | 0.11 | 0.67 | 130821.57 | 21560.81 | 2.52 |
| 2025-07-16 | 16.39 | 16.41 | 0.09 | 0.55 | 111750.07 | 18317.54 | 2.15 |
| 2025-07-15 | 16.40 | 16.32 | -0.08 | -0.49 | 120008.59 | 19532.45 | 2.31 |
| 2025-07-14 | 16.09 | 16.40 | 0.34 | 2.12 | 183971.32 | 30064.39 | 3.54 |
| 2025-07-11 | 15.88 | 16.06 | 0.09 | 0.56 | 94674.49 | 15172.78 | 1.82 |
| 2025-07-10 | 15.95 | 15.97 | -0.02 | -0.13 | 71189.59 | 11356.82 | 1.37 |
| 2025-07-09 | 16.13 | 15.99 | -0.09 | -0.56 | 103689.35 | 16671.00 | 1.99 |
| 2025-07-08 | 15.82 | 16.08 | 0.28 | 1.77 | 118359.75 | 18933.02 | 2.28 |
| 2025-07-07 | 15.77 | 15.80 | 0.06 | 0.38 | 65498.79 | 10305.92 | 1.26 |
| 2025-07-04 | 16.04 | 15.74 | -0.25 | -1.56 | 119052.87 | 18884.05 | 2.29 |
| 2025-07-03 | 16.08 | 16.14 | 0.09 | 0.56 | 76005.20 | 12258.40 | 1.46 |
| 2025-07-02 | 16.35 | 16.05 | -0.37 | -2.25 | 136548.26 | 22001.88 | 2.63 |
| 2025-07-01 | 16.44 | 16.42 | -0.01 | -0.06 | 183326.51 | 29915.93 | 3.53 |
| 2025-06-30 | 16.55 | 16.43 | -0.08 | -0.49 | 174012.94 | 28647.58 | 3.35 |
| 2025-06-27 | 16.26 | 16.51 | 0.36 | 2.23 | 196851.50 | 32417.64 | 3.79 |
| 2025-06-26 | 16.14 | 16.15 | -0.32 | -1.94 | 254137.51 | 40970.78 | 4.89 |
| 2025-06-25 | 16.32 | 16.47 | 0.15 | 0.92 | 90946.15 | 14878.68 | 2.00 |
| 2025-06-24 | 15.94 | 16.32 | 0.48 | 3.03 | 97786.03 | 15840.85 | 2.15 |
| 2025-06-23 | 15.80 | 15.84 | 0.02 | 0.13 | 61316.32 | 9683.01 | 1.35 |
| 2025-06-20 | 16.01 | 15.82 | -0.27 | -1.68 | 68867.00 | 10966.58 | 1.51 |
| 2025-06-19 | 16.12 | 16.09 | -0.12 | -0.74 | 119982.19 | 19453.79 | 2.64 |
| 2025-06-18 | 16.19 | 16.21 | -0.06 | -0.37 | 47844.01 | 7720.92 | 1.05 |
| 2025-06-17 | 16.26 | 16.27 | 0.04 | 0.25 | 58058.38 | 9449.85 | 1.28 |
| 2025-06-16 | 15.98 | 16.23 | 0.19 | 1.19 | 68209.76 | 11002.76 | 1.50 |
| 2025-06-13 | 16.34 | 16.04 | -0.29 | -1.78 | 82757.71 | 13317.99 | 1.82 |
| 2025-06-12 | 16.50 | 16.33 | -0.21 | -1.27 | 66225.46 | 10849.24 | 1.45 |
| 2025-06-11 | 16.54 | 16.54 | 0.01 | 0.06 | 68384.26 | 11353.71 | 1.50 |
| 2025-06-10 | 16.94 | 16.53 | -0.47 | -2.77 | 131171.51 | 21842.43 | 2.88 |
| 2025-06-09 | 16.65 | 17.00 | 0.32 | 1.92 | 119502.11 | 20326.60 | 2.63 |
| 2025-06-06 | 16.85 | 16.68 | -0.23 | -1.36 | 76508.71 | 12770.45 | 1.68 |
| 2025-06-05 | 16.75 | 16.91 | 0.22 | 1.32 | 125041.95 | 21182.55 | 2.75 |
| 2025-06-04 | 16.65 | 16.69 | -0.07 | -0.42 | 75271.40 | 12578.69 | 1.65 |
| 2025-06-03 | 16.47 | 16.76 | 0.09 | 0.54 | 70015.00 | 11710.17 | 1.54 |
| 2025-05-30 | 17.10 | 16.67 | -0.52 | -3.03 | 110912.63 | 18562.79 | 2.44 |
| 2025-05-29 | 16.90 | 17.19 | 0.18 | 1.06 | 104581.43 | 17930.16 | 2.30 |
| 2025-05-28 | 17.33 | 17.01 | -0.49 | -2.80 | 142313.90 | 24288.99 | 3.13 |
| 2025-05-27 | 17.12 | 17.50 | 0.38 | 2.22 | 204978.78 | 35919.22 | 4.50 |
| 2025-05-26 | 16.90 | 17.12 | 0.11 | 0.65 | 100052.85 | 16937.69 | 2.20 |
| 2025-05-23 | 17.22 | 17.01 | -0.34 | -1.96 | 132598.92 | 22921.36 | 2.91 |
| 2025-05-22 | 17.75 | 17.35 | -0.41 | -2.31 | 124787.00 | 21911.85 | 2.74 |
| 2025-05-21 | 17.94 | 17.76 | -0.19 | -1.06 | 114043.06 | 20287.27 | 2.51 |
| 2025-05-20 | 17.85 | 17.95 | 0.08 | 0.45 | 135378.14 | 24247.87 | 2.97 |
| 2025-05-19 | 17.89 | 17.87 | -0.04 | -0.22 | 157673.02 | 27958.99 | 3.46 |
| 2025-05-16 | 17.82 | 17.91 | -0.11 | -0.61 | 223132.97 | 40460.64 | 4.90 |
| 2025-05-15 | 18.30 | 18.02 | -0.22 | -1.21 | 332759.66 | 61275.44 | 7.31 |
| 2025-05-14 | 18.32 | 18.24 | -0.12 | -0.65 | 177935.87 | 32374.94 | 3.91 |
| 2025-05-13 | 19.02 | 18.36 | -0.56 | -2.96 | 316986.08 | 58785.75 | 6.96 |
| 2025-05-12 | 19.09 | 18.92 | 0.15 | 0.80 | 296444.85 | 56194.71 | 6.51 |
| 2025-05-09 | 18.80 | 18.77 | -0.25 | -1.31 | 330573.03 | 62189.03 | 7.26 |
| 2025-05-08 | 18.67 | 19.02 | 0.35 | 1.88 | 591589.67 | 112547.24 | 13.00 |
| 2025-05-07 | 18.40 | 18.67 | 0.29 | 1.58 | 713503.44 | 133342.98 | 15.68 |
| 2025-05-06 | 18.92 | 18.38 | 1.18 | 6.86 | 837169.73 | 157125.65 | 18.39 |
| 2025-04-30 | 15.64 | 17.20 | 1.56 | 9.97 | 263045.32 | 44151.71 | 5.78 |
| 2025-04-29 | 15.40 | 15.64 | 0.21 | 1.36 | 80267.05 | 12522.84 | 1.76 |
| 2025-04-28 | 15.97 | 15.43 | -0.70 | -4.34 | 121434.48 | 18888.93 | 2.67 |
| 2025-04-25 | 16.12 | 16.13 | 0.07 | 0.44 | 75787.44 | 12261.86 | 1.67 |
| 2025-04-24 | 16.60 | 16.06 | -0.53 | -3.20 | 100597.72 | 16361.46 | 2.21 |
| 2025-04-23 | 16.40 | 16.59 | 0.34 | 2.09 | 114951.49 | 19013.71 | 2.53 |
| 2025-04-22 | 16.40 | 16.25 | -0.17 | -1.04 | 81616.50 | 13330.88 | 1.79 |
| 2025-04-21 | 15.97 | 16.42 | 0.42 | 2.63 | 119700.90 | 19549.55 | 2.63 |
| 2025-04-18 | 15.81 | 16.00 | 0.00 | 0.00 | 87722.03 | 13852.40 | 1.93 |
| 2025-04-17 | 16.30 | 16.00 | -0.42 | -2.56 | 118129.72 | 19189.26 | 2.60 |
| 2025-04-16 | 16.29 | 16.42 | 0.15 | 0.92 | 184065.03 | 30283.81 | 4.04 |
| 2025-04-15 | 16.40 | 16.27 | -0.23 | -1.39 | 92287.00 | 15030.06 | 2.03 |
| 2025-04-14 | 16.34 | 16.50 | 0.37 | 2.29 | 142290.20 | 23571.53 | 3.13 |
| 2025-04-11 | 15.68 | 16.13 | 0.04 | 0.25 | 143777.41 | 23249.38 | 3.16 |
| 2025-04-10 | 16.01 | 16.09 | 0.20 | 1.26 | 212196.00 | 34583.71 | 4.66 |
| 2025-04-09 | 14.73 | 15.89 | 0.09 | 0.57 | 308931.43 | 46395.29 | 6.79 |
| 2025-04-08 | 17.13 | 15.80 | -1.32 | -7.71 | 377611.39 | 61985.26 | 8.30 |
| 2025-04-07 | 17.12 | 17.12 | -1.90 | -9.99 | 408311.58 | 71075.86 | 8.97 |
| 2025-04-03 | 18.88 | 19.02 | 1.14 | 6.38 | 697520.13 | 133004.06 | 15.32 |
| 2025-04-02 | 16.26 | 17.88 | 1.63 | 10.03 | 245367.83 | 42841.75 | 5.39 |
| 2025-04-01 | 16.17 | 16.25 | 0.12 | 0.74 | 46614.42 | 7605.39 | 1.02 |
| 2025-03-31 | 16.40 | 16.13 | -0.33 | -2.01 | 73222.11 | 11776.43 | 1.61 |
| 2025-03-28 | 16.72 | 16.46 | -0.35 | -2.08 | 53091.91 | 8845.62 | 1.17 |
| 2025-03-27 | 17.01 | 16.81 | -0.33 | -1.93 | 68960.01 | 11599.57 | 1.52 |
| 2025-03-26 | 17.11 | 17.14 | 0.03 | 0.18 | 58034.02 | 9995.85 | 1.28 |
| 2025-03-25 | 17.11 | 17.11 | 0.00 | 0.00 | 74020.90 | 12803.73 | 1.63 |
| 2025-03-24 | 17.69 | 17.11 | -0.75 | -4.20 | 131700.67 | 22634.24 | 2.89 |
| 2025-03-21 | 18.05 | 17.86 | -0.29 | -1.60 | 145998.11 | 26536.62 | 3.21 |
| 2025-03-20 | 18.03 | 18.15 | 0.02 | 0.11 | 139178.33 | 25381.75 | 3.06 |
| 2025-03-19 | 18.30 | 18.13 | -0.41 | -2.21 | 130261.48 | 23680.08 | 2.86 |
| 2025-03-18 | 17.81 | 18.54 | 0.74 | 4.16 | 197130.98 | 36339.93 | 4.33 |
| 2025-03-17 | 17.90 | 17.80 | -0.10 | -0.56 | 69345.76 | 12349.92 | 1.52 |
| 2025-03-14 | 17.88 | 17.90 | 0.21 | 1.19 | 89979.04 | 16018.12 | 1.98 |
| 2025-03-13 | 18.22 | 17.69 | -0.59 | -3.23 | 106255.28 | 18889.60 | 2.33 |
| 2025-03-12 | 18.53 | 18.28 | -0.16 | -0.87 | 106422.05 | 19534.01 | 2.34 |
| 2025-03-11 | 18.22 | 18.44 | -0.04 | -0.22 | 91261.13 | 16740.74 | 2.01 |
| 2025-03-10 | 18.30 | 18.48 | 0.19 | 1.04 | 126492.76 | 23447.90 | 2.78 |
| 2025-03-07 | 18.40 | 18.29 | -0.27 | -1.46 | 119323.77 | 21987.06 | 2.62 |
| 2025-03-06 | 18.64 | 18.56 | 0.03 | 0.16 | 131411.15 | 24420.40 | 2.89 |
| 2025-03-05 | 18.44 | 18.53 | -0.01 | -0.05 | 103556.01 | 19078.07 | 2.28 |
| 2025-03-04 | 17.79 | 18.54 | 0.65 | 3.63 | 129227.51 | 23692.68 | 2.84 |
| 2025-03-03 | 18.25 | 17.89 | -0.18 | -1.00 | 117608.00 | 21367.16 | 2.58 |
| 2025-02-28 | 19.28 | 18.07 | -1.24 | -6.42 | 203305.00 | 37656.43 | 4.47 |
| 2025-02-27 | 19.25 | 19.31 | 0.02 | 0.10 | 275595.52 | 53003.82 | 6.05 |
日K线
周K线
月K线
