赞宇科技 (002637) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	12.10	12.01	-0.08	-0.66%	11.87	12.26	165331	19887	3.80%
2026-05-07	12.62	12.09	-0.60	-4.73%	11.87	12.63	321446	38982	7.38%
2026-05-06	12.99	12.69	-0.09	-0.70%	12.53	13.00	262456	33375	6.03%
2026-04-30	12.90	12.78	0.04	0.31%	12.73	13.20	221022	28537	5.08%
2026-04-29	12.70	12.74	0.09	0.71%	12.35	12.88	166940	21280	3.83%
2026-04-28	12.65	12.65	-0.12	-0.94%	12.55	12.96	174722	22182	4.01%
2026-04-27	12.52	12.77	0.50	4.07%	12.50	12.86	279545	35588	6.42%
2026-04-24	12.40	12.27	-0.05	-0.41%	12.03	12.78	264224	32753	6.07%
2026-04-23	12.57	12.32	-0.27	-2.14%	12.10	12.65	201185	24757	4.62%
2026-04-22	12.38	12.59	0.09	0.72%	12.25	12.80	310808	39007	7.14%
2026-04-21	11.94	12.50	0.57	4.78%	11.94	12.53	295017	36189	6.66%
2026-04-20	11.79	11.93	0.07	0.59%	11.73	11.99	123847	14665	2.80%
2026-04-17	11.95	11.86	-0.03	-0.25%	11.81	11.97	84865	10069	1.92%
2026-04-16	11.96	11.89	-0.08	-0.67%	11.71	12.00	116569	13793	2.63%
2026-04-15	12.33	11.97	-0.35	-2.84%	11.94	12.58	147228	17831	3.33%
2026-04-14	12.26	12.32	0.13	1.07%	12.02	12.32	138937	16881	3.14%
2026-04-13	12.13	12.19	0.03	0.25%	11.97	12.25	126221	15342	2.85%
2026-04-10	12.15	12.16	0.16	1.33%	12.00	12.29	155695	18961	3.52%
2026-04-09	12.28	12.00	-0.17	-1.40%	11.93	12.28	158432	19074	3.58%
2026-04-08	12.28	12.17	-0.11	-0.90%	11.98	12.38	283789	34335	6.41%
2026-04-07	11.24	12.28	1.12	10.04%	11.24	12.28	199104	23754	4.50%
2026-04-03	11.58	11.16	-0.42	-3.63%	11.05	11.65	100671	11295	2.27%
2026-04-02	11.71	11.58	-0.12	-1.03%	11.46	11.87	97038	11301	2.19%
2026-04-01	11.58	11.70	0.33	2.90%	11.46	11.75	116585	13532	2.63%
2026-03-31	11.92	11.37	-0.54	-4.53%	11.33	12.16	150158	17475	3.39%
2026-03-30	11.41	11.91	0.40	3.48%	11.36	12.25	265938	31781	6.01%
2026-03-27	11.02	11.51	0.38	3.41%	11.01	11.64	182265	20935	4.12%
2026-03-26	11.56	11.13	-0.40	-3.47%	11.08	11.56	212950	24007	4.81%
2026-03-25	11.69	11.53	-0.16	-1.37%	11.47	11.79	226774	26321	5.12%
2026-03-24	12.01	11.69	-0.25	-2.09%	11.42	12.03	243019	28428	5.49%
2026-03-23	11.72	11.94	0.12	1.02%	11.56	12.69	352005	42608	7.95%
2026-03-20	11.93	11.82	-0.11	-0.92%	11.60	12.28	416851	49764	9.42%
2026-03-19	12.60	11.93	-1.07	-8.23%	11.76	12.60	630490	76212	14.24%
2026-03-18	13.84	13.00	-1.44	-9.97%	13.00	14.40	177433	23811	4.01%
2026-03-17	14.44	14.44	-1.60	-9.98%	14.44	14.44	33526	4841	0.76%
2026-03-16	15.87	16.04	0.17	1.07%	15.70	17.16	364682	59747	8.24%
2026-03-13	14.48	15.87	1.44	9.98%	14.48	15.87	182967	27935	4.13%
2026-03-12	14.90	14.43	-0.26	-1.77%	14.30	14.96	157261	23029	3.55%
2026-03-11	14.65	14.69	-0.03	-0.20%	14.39	14.98	207198	30378	4.68%
2026-03-10	15.28	14.72	-0.56	-3.66%	14.64	15.41	270651	40300	6.11%
2026-03-09	14.98	15.28	0.70	4.80%	14.81	16.04	486045	75418	10.98%
2026-03-06	13.23	14.58	1.33	10.04%	13.08	14.58	118172	16478	2.67%
2026-03-05	13.71	13.25	-0.19	-1.41%	13.17	13.74	70450	9390	1.59%
2026-03-04	13.50	13.44	-0.19	-1.39%	13.20	13.69	135248	18112	3.05%
2026-03-03	14.42	13.63	-0.87	-6.00%	13.50	14.62	177333	24556	4.01%
2026-03-02	14.20	14.50	0.37	2.62%	14.16	14.75	135095	19494	3.05%
2026-02-27	14.12	14.13	-0.12	-0.84%	13.98	14.55	73367	10399	1.66%
2026-02-26	14.19	14.25	0.17	1.21%	14.02	14.66	83667	11943	1.89%
2026-02-25	13.93	14.08	0.20	1.44%	13.88	14.38	78129	11072	1.76%
2026-02-24	13.80	13.88	0.23	1.68%	13.77	14.16	76039	10597	1.72%
2026-02-13	13.85	13.65	-0.22	-1.59%	13.63	14.06	56552	7822	1.28%
2026-02-12	13.96	13.87	-0.12	-0.86%	13.78	14.14	79951	11131	1.81%
2026-02-11	13.55	13.99	0.43	3.17%	13.41	14.30	123586	17302	2.79%
2026-02-10	13.73	13.56	-0.13	-0.95%	13.40	14.02	96152	13099	2.17%
2026-02-09	14.23	13.69	-0.53	-3.73%	13.53	14.40	129345	17766	2.92%
2026-02-06	13.60	14.22	0.47	3.42%	13.28	14.35	142004	19848	3.21%
2026-02-05	13.73	13.75	-0.08	-0.58%	13.61	14.50	126657	17670	2.86%
2026-02-04	13.63	13.83	0.37	2.75%	13.48	14.18	135489	18765	3.06%
2026-02-03	13.34	13.46	0.32	2.44%	13.16	13.55	163722	21902	3.70%
2026-02-02	14.29	13.14	-1.23	-8.56%	13.10	14.49	344604	46844	7.78%
2026-01-30	14.59	14.37	-0.22	-1.51%	14.11	14.93	206863	29819	4.67%
2026-01-29	14.80	14.59	-0.09	-0.61%	14.31	14.94	175733	25540	3.97%