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 | 13.73 |
| 涨跌额/元 | 1.25 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 13.73 |
| 卖出/元 | 0.00 |
| 昨收/元 | 12.48 |
| 今开/元 | 13.29 |
| 最高/元 | 13.73 |
| 最低/元 | 13.18 |
| 成交量/手 | 130800.81 |
| 成交额/万 | 17733.00 |
| 股净值/元 | 34.33 |
| 市净率 | 4.67 |
| 总市值/万 | 624934.68 |
| 流通值/万 | 624934.68 |
| 换手率/% | 2.87 |
| 入市日期 | 2004-06-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 13.29 | 13.73 | 1.25 | 10.02 | 130800.81 | 17733.00 | 2.87 |
| 2024-09-27 | 11.85 | 12.48 | 0.80 | 6.85 | 80277.10 | 9843.02 | 1.76 |
| 2024-09-26 | 11.17 | 11.68 | 0.48 | 4.29 | 57572.10 | 6579.22 | 1.26 |
| 2024-09-25 | 11.25 | 11.20 | 0.06 | 0.54 | 59860.00 | 6785.57 | 1.32 |
| 2024-09-24 | 10.75 | 11.14 | 0.46 | 4.31 | 60135.67 | 6606.75 | 1.32 |
| 2024-09-23 | 10.69 | 10.68 | -0.01 | -0.09 | 17752.00 | 1902.73 | 0.39 |
| 2024-09-20 | 10.82 | 10.69 | -0.16 | -1.48 | 27583.00 | 2949.00 | 0.61 |
| 2024-09-19 | 10.59 | 10.85 | 0.26 | 2.46 | 30226.00 | 3260.85 | 0.66 |
| 2024-09-18 | 10.78 | 10.59 | -0.08 | -0.75 | 30374.66 | 3192.57 | 0.67 |
| 2024-09-13 | 11.02 | 10.67 | -0.33 | -3.00 | 24075.11 | 2600.01 | 0.53 |
| 2024-09-12 | 11.02 | 11.00 | -0.01 | -0.09 | 28643.17 | 3193.17 | 0.63 |
| 2024-09-11 | 10.97 | 11.01 | 0.05 | 0.46 | 20353.01 | 2236.21 | 0.45 |
| 2024-09-10 | 10.79 | 10.96 | 0.19 | 1.76 | 29679.16 | 3214.35 | 0.65 |
| 2024-09-09 | 10.86 | 10.77 | -0.08 | -0.74 | 22033.01 | 2377.22 | 0.48 |
| 2024-09-06 | 11.29 | 10.85 | -0.42 | -3.73 | 27793.00 | 3057.61 | 0.61 |
| 2024-09-05 | 11.21 | 11.27 | 0.04 | 0.36 | 16837.02 | 1902.56 | 0.37 |
| 2024-09-04 | 11.15 | 11.23 | 0.00 | 0.00 | 24408.00 | 2736.14 | 0.54 |
| 2024-09-03 | 11.08 | 11.23 | 0.06 | 0.54 | 26930.00 | 3024.58 | 0.59 |
| 2024-09-02 | 11.47 | 11.17 | -0.30 | -2.62 | 29738.00 | 3369.78 | 0.65 |
| 2024-08-30 | 11.26 | 11.47 | 0.24 | 2.14 | 41988.07 | 4801.83 | 0.92 |
| 2024-08-29 | 10.84 | 11.23 | 0.41 | 3.79 | 44068.00 | 4902.48 | 0.97 |
| 2024-08-28 | 10.64 | 10.82 | 0.13 | 1.22 | 23860.00 | 2576.88 | 0.52 |
| 2024-08-27 | 10.96 | 10.69 | -0.27 | -2.46 | 32048.00 | 3447.75 | 0.70 |
| 2024-08-26 | 10.92 | 10.96 | -0.01 | -0.09 | 28215.00 | 3118.58 | 0.62 |
| 2024-08-23 | 11.01 | 10.97 | -0.02 | -0.18 | 20893.00 | 2294.79 | 0.46 |
| 2024-08-22 | 11.22 | 10.99 | -0.23 | -2.05 | 30093.42 | 3334.61 | 0.66 |
| 2024-08-21 | 11.21 | 11.22 | 0.00 | 0.00 | 20597.00 | 2321.18 | 0.45 |
| 2024-08-20 | 11.56 | 11.22 | -0.33 | -2.86 | 36525.01 | 4130.29 | 0.80 |
| 2024-08-19 | 11.87 | 11.55 | -0.33 | -2.78 | 43252.20 | 5087.51 | 0.95 |
| 2024-08-16 | 12.26 | 11.88 | -0.22 | -1.82 | 29122.43 | 3501.56 | 0.64 |
| 2024-08-15 | 11.93 | 12.10 | 0.06 | 0.50 | 39846.00 | 4789.97 | 0.88 |
| 2024-08-14 | 12.30 | 12.04 | -0.22 | -1.79 | 24711.01 | 2990.13 | 0.54 |
| 2024-08-13 | 12.14 | 12.26 | 0.07 | 0.57 | 22155.00 | 2700.04 | 0.49 |
| 2024-08-12 | 12.51 | 12.19 | -0.64 | -4.99 | 66028.33 | 8093.84 | 1.45 |
| 2024-08-09 | 12.93 | 12.83 | -0.14 | -1.08 | 33089.00 | 4291.45 | 0.73 |
| 2024-08-08 | 12.90 | 12.97 | -0.05 | -0.38 | 45141.00 | 5845.91 | 0.99 |
| 2024-08-07 | 12.90 | 13.02 | 0.12 | 0.93 | 34337.15 | 4451.62 | 0.75 |
| 2024-08-06 | 12.70 | 12.90 | 0.35 | 2.79 | 30640.50 | 3933.60 | 0.67 |
| 2024-08-05 | 12.82 | 12.55 | -0.29 | -2.26 | 39112.50 | 5011.86 | 0.86 |
| 2024-08-02 | 12.98 | 12.84 | -0.23 | -1.76 | 29482.51 | 3836.73 | 0.65 |
| 2024-08-01 | 12.90 | 13.07 | 0.08 | 0.62 | 37826.67 | 4949.50 | 0.83 |
| 2024-07-31 | 12.75 | 12.99 | 0.29 | 2.28 | 52882.54 | 6819.59 | 1.16 |
| 2024-07-30 | 12.37 | 12.70 | 0.20 | 1.60 | 32852.89 | 4119.07 | 0.72 |
| 2024-07-29 | 12.45 | 12.50 | 0.09 | 0.73 | 29099.00 | 3614.66 | 0.64 |
| 2024-07-26 | 12.20 | 12.41 | 0.27 | 2.22 | 23355.00 | 2883.69 | 0.51 |
| 2024-07-25 | 12.00 | 12.14 | 0.10 | 0.83 | 22544.00 | 2730.37 | 0.50 |
| 2024-07-24 | 12.26 | 12.04 | -0.22 | -1.79 | 29874.50 | 3615.52 | 0.66 |
| 2024-07-23 | 12.63 | 12.26 | -0.45 | -3.54 | 21525.00 | 2680.23 | 0.47 |
| 2024-07-22 | 12.57 | 12.71 | 0.03 | 0.24 | 21433.00 | 2727.66 | 0.47 |
| 2024-07-19 | 12.60 | 12.68 | 0.21 | 1.68 | 34422.00 | 4352.70 | 0.76 |
| 2024-07-18 | 12.37 | 12.47 | 0.09 | 0.73 | 38967.00 | 4820.79 | 0.86 |
| 2024-07-17 | 12.55 | 12.38 | -0.19 | -1.51 | 30369.00 | 3782.17 | 0.67 |
| 2024-07-16 | 12.45 | 12.57 | 0.07 | 0.56 | 23591.00 | 2955.62 | 0.52 |
| 2024-07-15 | 12.85 | 12.50 | -0.29 | -2.27 | 29179.00 | 3656.80 | 0.64 |
| 2024-07-12 | 13.21 | 12.79 | -0.35 | -2.66 | 45583.00 | 5876.07 | 1.00 |
| 2024-07-11 | 12.50 | 13.14 | 0.86 | 7.00 | 62245.19 | 8046.92 | 1.37 |
| 2024-07-10 | 12.20 | 12.28 | 0.02 | 0.16 | 31048.85 | 3837.86 | 0.68 |
| 2024-07-09 | 12.10 | 12.26 | 0.15 | 1.24 | 45448.46 | 5519.17 | 1.00 |
| 2024-07-08 | 12.66 | 12.11 | -0.60 | -4.72 | 40143.00 | 4932.47 | 0.88 |
| 2024-07-05 | 12.47 | 12.71 | 0.22 | 1.76 | 35197.19 | 4433.76 | 0.77 |
| 2024-07-04 | 12.76 | 12.49 | -0.34 | -2.65 | 32458.01 | 4094.08 | 0.71 |
| 2024-07-03 | 13.15 | 12.83 | -0.30 | -2.29 | 34085.00 | 4391.69 | 0.75 |
| 2024-07-02 | 13.48 | 13.13 | -0.25 | -1.87 | 33058.04 | 4361.59 | 0.73 |
| 2024-07-01 | 13.41 | 13.38 | -0.04 | -0.30 | 36389.84 | 4843.16 | 0.80 |
| 2024-06-28 | 13.29 | 13.42 | 0.08 | 0.60 | 40093.00 | 5442.87 | 0.88 |
| 2024-06-27 | 13.77 | 13.34 | -0.53 | -3.82 | 40639.00 | 5507.60 | 0.89 |
| 2024-06-26 | 13.24 | 13.87 | 0.51 | 3.82 | 52939.12 | 7176.20 | 1.16 |
| 2024-06-25 | 13.38 | 13.36 | -0.09 | -0.67 | 62112.00 | 8297.03 | 1.36 |
| 2024-06-24 | 14.37 | 13.45 | -0.73 | -5.15 | 71805.00 | 9992.67 | 1.58 |
| 2024-06-21 | 13.80 | 14.18 | 0.35 | 2.53 | 74223.09 | 10484.04 | 1.63 |
| 2024-06-20 | 14.17 | 13.83 | -0.36 | -2.54 | 63037.67 | 8853.69 | 1.38 |
| 2024-06-19 | 14.21 | 14.19 | 0.21 | 1.50 | 107876.20 | 15208.81 | 2.37 |
| 2024-06-18 | 13.87 | 14.13 | 0.30 | 2.17 | 72186.69 | 10134.70 | 1.59 |
| 2024-06-17 | 12.93 | 13.83 | 0.90 | 6.96 | 104131.01 | 14191.62 | 2.29 |
| 2024-06-14 | 13.01 | 12.93 | -0.16 | -1.22 | 42128.19 | 5412.92 | 0.93 |
| 2024-06-13 | 13.11 | 13.09 | -0.04 | -0.31 | 30344.00 | 3983.87 | 0.67 |
| 2024-06-12 | 12.97 | 13.13 | 0.24 | 1.86 | 30637.00 | 4018.27 | 0.67 |
| 2024-06-11 | 12.60 | 12.89 | 0.18 | 1.42 | 32170.37 | 4079.33 | 0.71 |
| 2024-06-07 | 12.68 | 12.71 | 0.03 | 0.24 | 40120.00 | 5097.83 | 0.88 |
| 2024-06-06 | 13.13 | 12.68 | -0.41 | -3.13 | 61291.93 | 7773.85 | 1.35 |
| 2024-06-05 | 13.08 | 13.09 | -0.16 | -1.21 | 24086.00 | 3173.54 | 0.53 |
| 2024-06-04 | 13.28 | 13.25 | -0.03 | -0.23 | 38534.00 | 5072.84 | 0.85 |
| 2024-06-03 | 13.80 | 13.28 | -0.48 | -3.49 | 53232.01 | 7122.79 | 1.17 |
| 2024-05-31 | 13.63 | 13.76 | 0.00 | 0.00 | 30042.00 | 4151.00 | 0.66 |
| 2024-05-30 | 13.63 | 13.76 | 0.13 | 0.95 | 42544.42 | 5847.58 | 0.93 |
| 2024-05-29 | 13.60 | 13.63 | 0.00 | 0.00 | 32869.91 | 4512.77 | 0.72 |
| 2024-05-28 | 13.79 | 13.63 | -0.21 | -1.52 | 32889.00 | 4510.35 | 0.72 |
| 2024-05-27 | 13.94 | 13.84 | -0.01 | -0.07 | 51914.00 | 7076.84 | 1.14 |
| 2024-05-24 | 14.00 | 13.85 | -0.26 | -1.84 | 42963.65 | 6024.78 | 0.94 |
| 2024-05-23 | 14.62 | 14.11 | -0.57 | -3.88 | 56129.00 | 7997.26 | 1.23 |
| 2024-05-22 | 14.40 | 14.68 | 0.25 | 1.73 | 47739.65 | 6953.45 | 1.05 |
| 2024-05-21 | 14.61 | 14.43 | -0.29 | -1.97 | 48942.00 | 7077.39 | 1.08 |
| 2024-05-20 | 14.98 | 14.72 | -0.16 | -1.08 | 75545.50 | 11205.89 | 1.66 |
| 2024-05-17 | 14.42 | 14.88 | 0.54 | 3.77 | 141330.01 | 20915.65 | 3.11 |
| 2024-05-16 | 14.40 | 14.34 | -0.11 | -0.76 | 72685.00 | 10553.39 | 1.60 |
| 2024-05-15 | 14.44 | 14.45 | 0.01 | 0.07 | 94222.19 | 13853.43 | 2.07 |
| 2024-05-14 | 14.21 | 14.44 | 0.22 | 1.55 | 53727.00 | 7762.08 | 1.18 |
| 2024-05-13 | 14.69 | 14.22 | -0.48 | -3.27 | 74246.58 | 10607.13 | 1.63 |
| 2024-05-10 | 15.32 | 14.70 | -0.51 | -3.35 | 97284.00 | 14413.10 | 2.14 |
| 2024-05-09 | 15.12 | 15.21 | -0.07 | -0.46 | 112913.00 | 17034.80 | 2.48 |
日K线
周K线
月K线
