证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

精功科技(002006)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 14.17 15.08 14.13 14.45 62261 911094 0.28 1.98%
2009-11-26 15.18 15.30 14.08 14.17 64385 946353 -1.01 -6.65%
2009-11-25 14.80 15.30 14.60 15.18 57233 855875 0.19 1.27%
2009-11-24 16.35 16.43 14.71 14.99 102431 1611269 -1.31 -8.04%
2009-11-23 15.95 16.30 15.75 16.30 61600 989775 0.34 2.13%
2009-11-20 16.02 16.12 15.62 15.96 53056 841284 -0.08 -0.50%
2009-11-19 16.15 16.25 15.87 16.04 59874 957069 -0.11 -0.68%
2009-11-18 16.30 16.49 15.85 16.15 72624 1166704 -0.27 -1.64%
2009-11-17 16.24 16.45 15.95 16.42 67845 1101179 0.19 1.17%
2009-11-16 16.33 16.47 16.08 16.23 89569 1455435 0.22 1.37%
2009-11-13 15.58 16.02 15.42 16.01 49503 777430 0.43 2.76%
2009-11-12 15.64 15.96 15.50 15.58 46354 729224 0.04 0.26%
2009-11-11 16.00 16.03 15.42 15.54 77602 1213437 -0.47 -2.94%
2009-11-10 16.00 16.35 15.80 16.01 56725 911892 0.03 0.19%
2009-11-09 16.19 16.38 15.70 15.98 109906 1767446 -0.35 -2.14%
2009-11-06 14.76 16.35 14.76 16.33 156285 2522089 1.47 9.89%
2009-11-05 14.85 14.95 14.57 14.86 47842 707862 0.06 0.41%
2009-11-04 14.51 15.10 14.30 14.80 71539 1056776 0.20 1.37%
2009-11-03 13.91 14.67 13.91 14.60 74098 1063751 0.72 5.19%
2009-11-02 13.31 13.90 13.16 13.88 33333 451420 0.30 2.21%
2009-10-30 13.73 14.10 13.52 13.58 28593 395161 0.03 0.22%
2009-10-29 13.59 13.80 13.40 13.55 19299 263313 -0.35 -2.52%
2009-10-28 13.57 13.91 13.40 13.90 23440 320826 0.26 1.91%
2009-10-27 14.20 14.20 13.60 13.64 38443 530347 -0.65 -4.55%
2009-10-26 14.52 14.66 14.20 14.29 49594 716611 -0.10 -0.69%
2009-10-23 14.21 14.49 14.21 14.39 56896 815214 0.10 0.70%
2009-10-22 13.77 14.40 13.70 14.29 65386 925487 0.65 4.76%
2009-10-21 14.00 14.00 13.58 13.64 28761 394775 -0.35 -2.50%
2009-10-20 13.96 14.39 13.71 13.99 33607 471108 0.12 0.86%
2009-10-19 13.73 14.25 13.69 13.87 41371 579217 0.12 0.87%
2009-10-16 13.31 13.87 13.13 13.75 41837 567334 0.35 2.61%
2009-10-15 13.30 13.41 12.96 13.40 27081 357546 0.34 2.60%
2009-10-14 13.20 13.37 13.02 13.06 24450 322932 -0.07 -0.53%
2009-10-13 12.80 13.19 12.80 13.13 13826 180811 0.23 1.78%
2009-10-12 13.15 13.56 12.89 12.90 32872 433571 -0.01 -0.08%
2009-10-09 12.39 12.98 12.30 12.91 24278 308211 0.71 5.82%
2009-09-30 12.05 12.57 12.05 12.20 24392 299131 0.25 2.09%
2009-09-29 12.38 12.40 11.80 11.95 35524 426349 -0.45 -3.63%
2009-09-28 13.41 13.59 12.20 12.40 54329 699045 -0.89 -6.70%
2009-09-25 14.38 14.49 13.24 13.29 42036 580686 -1.21 -8.35%
2009-09-24 14.58 14.87 14.23 14.50 66267 962785 -0.34 -2.29%
2009-09-23 14.03 15.17 14.03 14.84 163522 2423112 0.44 3.06%
2009-09-22 14.38 14.70 14.12 14.40 71916 1039612 0.19 1.34%
2009-09-21 13.38 14.35 13.20 14.21 56599 785902 0.62 4.56%
2009-09-18 14.50 14.69 13.35 13.59 67507 957059 -0.80 -5.56%
N 2009-09-17 14.19 14.64 13.80 14.39 108464 1555951 0.49 3.52%
N 2009-09-15 13.80 14.22 13.50 13.90 73910 1028077 0.17 1.24%
2009-09-14 13.60 13.96 13.40 13.73 65132 892309 0.28 2.08%
N 2009-09-11 13.01 13.50 13.01 13.45 38445 513761 0.23 1.74%
2009-09-10 13.55 13.66 13.22 13.22 33039 442848 -0.48 -3.50%
N 2009-09-09 13.46 13.87 13.08 13.70 63711 856411 0.29 2.16%
2009-09-08 13.20 13.49 13.04 13.41 46810 622153 0.02 0.15%
N 2009-09-07 13.20 13.86 13.05 13.39 74687 1006975 0.12 0.90%
2009-09-04 12.80 13.52 12.60 13.27 67274 891551 0.48 3.75%
2009-09-03 12.22 12.90 12.05 12.79 52010 651225 0.41 3.31%
N 2009-09-02 12.24 12.90 12.08 12.38 28699 356771 -0.28 -2.21%
N 2009-09-01 11.78 13.44 11.50 12.66 71147 886991 0.13 1.04%
2009-08-28 12.40 12.54 11.96 12.53 28576 349599 0.07 0.56%
2009-08-27 12.50 12.88 12.30 12.46 39791 500234 -0.16 -1.27%
2009-08-26 12.08 12.94 11.85 12.62 50578 633244 0.52 4.30%
2009-08-25 12.43 12.58 11.70 12.10 54479 656940 -0.57 -4.50%
2009-08-24 12.49 12.98 12.20 12.67 69484 874286 0.21 1.69%
2009-08-21 12.26 12.46 11.83 12.46 95267 1166973 1.14 10.07%
2009-08-20 10.90 11.36 10.89 11.32 24361 273081 0.32 2.91%
2009-08-19 11.36 11.68 10.72 11.00 25501 288254 -0.28 -2.48%
2009-08-18 11.05 11.42 10.98 11.28 16084 180191 0.13 1.17%
2009-08-17 12.00 12.19 11.00 11.15 31469 363259 -1.05 -8.61%
2009-08-14 12.74 12.95 12.00 12.20 29366 365068 -0.56 -4.39%
2009-08-13 12.55 12.87 12.50 12.76 20345 258307 0.23 1.84%
2009-08-12 13.54 13.54 12.35 12.53 43627 567465 -1.06 -7.80%
N 2009-08-11 13.88 13.88 13.41 13.59 37343 506534 -0.29 -2.09%
N 2009-08-10 14.26 14.45 13.67 13.88 30723 430909 -0.23 -1.63%
2009-08-07 14.90 15.14 14.00 14.11 65199 945273 -0.89 -5.93%
2009-08-06 14.67 15.50 14.45 15.00 135578 2041217 0.38 2.60%
2009-08-05 14.33 15.00 14.30 14.62 87219 1283265 0.17 1.18%
2009-08-04 13.96 14.78 13.80 14.45 66352 954218 0.45 3.21%
2009-08-03 13.79 14.12 13.70 14.00 36231 504823 0.27 1.97%
2009-07-31 13.75 13.79 13.50 13.73 33832 463275 0.26 1.93%
2009-07-30 13.71 14.12 12.90 13.47 44998 604122 -0.24 -1.75%
2009-07-29 14.86 14.86 13.47 13.71 81555 1163472 -1.26 -8.42%
2009-07-28 14.41 15.39 14.35 14.97 118976 1770661 0.57 3.96%
2009-07-27 14.30 14.47 14.25 14.40 45234 648438 0.14 0.98%
2009-07-24 14.70 14.80 14.09 14.26 55258 796478 -0.44 -2.99%
2009-07-23 14.40 14.85 14.28 14.70 63158 919930 0.18 1.24%
N 2009-07-22 14.60 14.94 14.42 14.52 82648 1216565 0.29 2.04%
N 2009-07-21 14.79 14.80 14.15 14.23 64838 936307 -0.57 -3.85%
2009-07-20 14.50 15.00 14.44 14.80 70859 1045639 0.16 1.09%
2009-07-17 14.53 14.85 14.38 14.64 53766 786730 0.02 0.14%
N 2009-07-16 15.30 15.90 14.60 14.62 114949 1740216 -0.20 -1.35%
N 2009-07-15 14.84 14.99 14.40 14.82 77145 1132828 -0.02 -0.14%
2009-07-14 14.65 15.10 14.61 14.84 79380 1177679 0.09 0.61%
2009-07-13 14.08 15.14 14.03 14.75 114686 1677895 0.61 4.31%
2009-07-10 14.26 14.39 14.05 14.14 59438 846161 -0.11 -0.77%
2009-07-09 13.78 14.43 13.55 14.25 85052 1196949 0.55 4.01%
2009-07-08 13.81 13.90 13.50 13.70 34454 472308 -0.22 -1.58%
2009-07-07 14.20 14.27 13.83 13.92 52093 727761 -0.27 -1.90%
2009-07-06 13.82 14.49 13.80 14.19 91754 1309272 0.43 3.12%
2009-07-03 13.95 13.95 13.70 13.76 47861 660217 -0.23 -1.64%
2009-07-02 13.55 14.00 13.36 13.99 75626 1042977 0.44 3.25%
2009-07-01 13.20 13.61 13.20 13.55 35884 480149 0.24 1.80%
2009-06-30 13.72 13.73 13.28 13.31 35340 474029 -0.35 -2.56%
2009-06-29 13.53 13.75 13.43 13.66 44063 597296 0.03 0.22%
2009-06-26 13.80 13.92 13.52 13.63 29176 398578 -0.09 -0.66%
2009-06-25 13.80 14.00 13.68 13.72 34286 474324 -0.03 -0.22%
N 2009-06-24 13.50 13.88 13.35 13.75 37370 509358 0.25 1.85%
2009-06-23 13.39 13.80 13.30 13.50 31243 424869 -0.13 -0.95%
2009-06-22 13.95 13.95 13.59 13.63 32530 445512 -0.12 -0.87%
2009-06-19 14.00 14.04 13.60 13.75 46392 637486 -0.30 -2.13%
2009-06-18 13.90 14.37 13.85 14.05 54545 769807 0.17 1.23%
2009-06-17 14.16 14.22 13.65 13.88 36189 502091 -0.19 -1.35%
2009-06-16 13.50 14.16 13.44 14.07 41855 579015 0.43 3.15%
2009-06-15 13.50 13.75 13.40 13.64 30774 418315 0.05 0.37%
2009-06-12 14.05 14.29 13.46 13.59 50654 695539 -0.53 -3.75%
2009-06-11 14.10 14.60 13.95 14.12 48643 694877 -0.12 -0.84%
2009-06-10 14.70 14.70 14.15 14.24 70926 1014847 -0.60 -4.04%
N 2009-06-09 13.63 14.96 13.63 14.84 125136 1802782 1.22 8.96%
N 2009-06-08 14.00 14.03 13.60 13.62 47209 648016 -0.49 -3.47%
2009-06-05 14.17 14.43 14.03 14.11 53973 762569 -0.12 -0.84%
2009-06-04 14.57 14.59 14.02 14.23 80707 1151839 -0.55 -3.72%
2009-06-03 14.70 15.06 14.26 14.78 92117 1339374 -0.04 -0.27%
2009-06-02 14.98 15.38 14.68 14.82 114505 1723734 0.05 0.34%
N 2009-06-01 14.74 14.90 14.30 14.77 103899 1513615 0.05 0.34%