精技集团

03302.HK(KINERGY)

手机查看股票加入自选股

行情走势公司资料新闻资讯公司公告财务指标分红派息窝轮/牛熊证权益变动历史交易

2019年4季度历史交易

日期	收盘价	涨跌额	涨跌幅	成交量	成交额	开盘价	最高价	最低价	振幅
20191216	0.5400	-0.0900	-14.2900	946000	521820.000	0.5800	0.5800	0.5200
20191213	0.6300	-0.0100	-1.5600	1058000	672000.000	0.6500	0.6700	0.6100
20191212	0.6400	-0.0400	-5.8800	3780000	2521540.000	0.6800	0.7700	0.5800
20191211	0.6800	0.2300	51.1100	10884000	6121540.000	0.4550	0.7500	0.4550
20191210	0.4500	0.0500	12.5000	41568000	17882400.000	0.4000	0.7500	0.3900
20191209	0.4000	0.0000	0.0000			0.4000	0.4000	0.4000
20191206	0.4000	0.0000	0.0000	38000	15200.000	0.4000	0.4000	0.4000
20191205	0.4000	-0.0100	-2.4400	22000	8800.000	0.4000	0.4000	0.4000
20191204	0.4100	0.0000	0.0000			0.4100	0.4100	0.4100
20191203	0.4100	-0.0600	-12.7700	254000	113310.000	0.4600	0.4700	0.3500
20191202	0.4700	-0.0200	-4.0800	8000	3820.000	0.4700	0.4700	0.4700
20191129	0.4900	-0.0050	-1.0100			0.4900	0.4900	0.4900
20191128	0.4950	0.0000	0.0000			0.4950	0.4950	0.4950
20191127	0.4950	0.0000	0.0000			0.4950	0.4950	0.4950
20191126	0.4950	0.0050	1.0200	644000	318680.000	0.4900	0.4950	0.4900
20191125	0.4900	-0.0050	-1.0100	2000	980.000	0.4900	0.4900	0.4900
20191122	0.4950	0.0000	0.0000			0.4950	0.4950	0.4950
20191121	0.4950	0.0000	0.0000			0.4950	0.4950	0.4950
20191120	0.4950	0.0000	0.0000			0.4950	0.4950	0.4950
20191119	0.4950	0.0000	0.0000			0.4950	0.4950	0.4950
20191118	0.4950	0.0000	0.0000			0.4950	0.4950	0.4950
20191115	0.4950	0.0000	0.0000			0.4950	0.4950	0.4950
20191114	0.4950	0.0000	0.0000			0.4950	0.4950	0.4950
20191113	0.4950	0.0000	0.0000			0.4950	0.4950	0.4950
20191112	0.4950	0.0000	0.0000	54000	26710.000	0.4900	0.4950	0.4900
20191111	0.4950	-0.0050	-1.0000	50000	24750.000	0.4950	0.4950	0.4950
20191108	0.5000	0.0250	5.2600	26000	12730.000	0.4850	0.4950	0.4850
20191107	0.4750	0.0050	1.0600	2000	920.000	0.4600	0.4600	0.4600
20191106	0.4700	-0.0300	-6.0000	2000	930.000	0.4650	0.4650	0.4650
20191105	0.5000	0.0200	4.1700	2550000	1274000.000	0.5000	0.5000	0.4800
20191104	0.4800	0.0000	0.0000			0.4800	0.4800	0.4800
20191101	0.4800	0.0000	0.0000			0.4800	0.4800	0.4800
20191031	0.4800	0.0000	0.0000			0.4800	0.4800	0.4800
20191030	0.4800	0.0000	0.0000			0.4800	0.4800	0.4800
20191029	0.4800	0.0000	0.0000			0.4800	0.4800	0.4800
20191028	0.4800	0.0000	0.0000			0.4800	0.4800	0.4800
20191025	0.4800	0.0000	0.0000			0.4800	0.4800	0.4800
20191024	0.4800	0.0000	0.0000			0.4800	0.4800	0.4800
20191023	0.4800	0.0000	0.0000			0.4800	0.4800	0.4800
20191022	0.4800	0.0000	0.0000			0.4800	0.4800	0.4800
20191021	0.4800	0.0000	0.0000			0.4800	0.4800	0.4800
20191018	0.4800	0.0200	4.3500			0.4800	0.4800	0.4800
20191017	0.4600	0.0000	0.0000			0.4600	0.4600	0.4600
20191016	0.4600	0.0000	0.0000			0.4600	0.4600	0.4600
20191015	0.4600	0.0000	0.0000			0.4600	0.4600	0.4600
20191014	0.4600	0.0000	0.0000			0.4600	0.4600	0.4600
20191011	0.4600	0.0000	0.0000			0.4600	0.4600	0.4600
20191010	0.4600	0.0000	0.0000			0.4600	0.4600	0.4600
20191009	0.4600	0.0000	0.0000			0.4600	0.4600	0.4600
20191008	0.4600	0.0150	3.3700	2000	900.000	0.4500	0.4500	0.4500
20191004	0.4450	0.0000	0.0000			0.4450	0.4450	0.4450
20191003	0.4450	-0.0200	-4.3000	2000	870.000	0.4350	0.4350	0.4350
20191002	0.4650	0.0000	0.0000			0.4650	0.4650	0.4650