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
2026-08-21	12.04	11.53	-0.57	-4.71%	11.39	12.16	295823	34400	6.79%
2026-08-20	11.62	12.10	0.66	5.77%	11.44	12.34	435841	52352	10.01%
2026-08-19	11.47	11.44	0.04	0.35%	11.32	11.94	385068	44422	8.84%
2026-08-18	10.95	11.40	0.48	4.40%	10.91	11.64	321368	36422	7.38%
2026-08-17	10.76	10.92	0.21	1.96%	10.50	11.12	131225	14268	3.01%
2026-08-14	10.48	10.71	0.32	3.08%	10.27	10.74	114346	12074	2.63%
2026-08-13	10.67	10.39	-0.35	-3.26%	10.38	10.74	100746	10598	2.31%
2026-08-12	10.66	10.74	0.05	0.47%	10.63	10.80	75472	8091	1.73%
2026-08-11	11.03	10.69	-0.33	-2.99%	10.68	11.03	98166	10610	2.25%
2026-08-10	10.91	11.02	0.09	0.82%	10.51	11.03	139192	15118	3.20%
2026-08-07	10.79	10.93	0.14	1.30%	10.64	10.99	128651	13967	2.95%
2026-08-06	10.65	10.79	0.14	1.31%	10.54	10.89	130187	13980	2.99%
2026-08-05	10.57	10.65	0.08	0.76%	10.33	10.74	136592	14443	3.14%
2026-08-04	10.62	10.57	0.13	1.25%	10.30	10.75	195868	20612	4.50%
2026-08-03	9.75	10.44	0.75	7.74%	9.75	10.66	262175	27124	6.02%
2026-07-31	9.70	9.69	0.09	0.94%	9.56	9.75	80234	7751	1.84%
2026-07-30	9.76	9.60	-0.16	-1.64%	9.53	10.04	109251	10677	2.51%
2026-07-29	9.61	9.76	0.27	2.85%	9.50	9.81	86959	8430	2.00%
2026-07-28	9.40	9.49	0.02	0.21%	9.35	9.52	51107	4834	1.17%
2026-07-27	9.21	9.47	0.26	2.82%	9.16	9.48	71484	6716	1.64%
2026-07-24	9.40	9.21	-0.27	-2.85%	9.18	9.53	70614	6596	1.62%
2026-07-23	9.16	9.48	0.32	3.49%	9.16	9.50	96074	9044	2.21%
2026-07-22	9.19	9.16	-0.20	-2.14%	9.10	9.37	93442	8609	2.15%
2026-07-21	9.71	9.36	-0.27	-2.80%	9.01	9.71	129882	12098	2.98%
2026-07-20	9.82	9.63	-0.18	-1.83%	9.50	10.08	106297	10403	2.44%
2026-07-17	10.08	9.81	-0.34	-3.35%	9.60	10.29	131521	13037	3.02%
2026-07-16	10.28	10.15	-0.26	-2.50%	10.10	10.53	93882	9626	2.16%
2026-07-15	10.21	10.41	0.10	0.97%	10.11	10.49	90753	9404	2.08%
2026-07-14	10.09	10.31	0.21	2.08%	9.82	10.32	104267	10564	2.39%
2026-07-13	10.46	10.10	-0.57	-5.34%	9.81	10.50	155466	15719	3.57%
2026-07-10	10.27	10.67	0.30	2.89%	10.09	10.88	154650	16262	3.55%
2026-07-09	10.48	10.37	-0.18	-1.71%	10.16	10.67	145974	15094	3.35%
2026-07-08	10.80	10.55	-0.31	-2.85%	10.45	10.83	108297	11443	2.49%
2026-07-07	10.90	10.86	-0.10	-0.91%	10.73	11.19	153937	16902	3.54%
2026-07-06	10.81	10.96	0.11	1.01%	10.74	11.14	110186	12070	2.53%
2026-07-03	11.08	10.85	-0.15	-1.36%	10.75	11.09	102241	11088	2.35%
2026-07-02	10.90	11.12	0.08	0.72%	10.84	11.27	135267	15038	3.11%
2026-07-01	10.50	11.04	0.51	4.84%	10.38	11.04	171728	18434	3.94%
2026-06-30	10.70	10.53	-0.29	-2.68%	10.41	10.74	146570	15418	3.37%
2026-06-29	10.99	10.82	-0.28	-2.52%	10.29	10.99	204168	21774	4.69%
2026-06-26	10.91	11.10	0.24	2.21%	10.80	11.47	230546	25595	5.30%
2026-06-25	11.01	10.86	-0.27	-2.43%	10.75	11.14	143984	15735	3.31%
2026-06-24	11.24	11.13	-0.24	-2.11%	10.87	11.51	157520	17481	3.62%
2026-06-23	11.00	11.37	0.32	2.90%	10.90	11.78	249930	28598	5.74%
2026-06-22	10.75	11.05	0.27	2.50%	10.49	11.06	251888	27155	5.79%
2026-06-18	11.88	10.78	-1.10	-9.26%	10.69	11.88	391679	43111	9.00%
2026-06-17	12.40	11.88	-0.48	-3.88%	11.76	12.40	236589	28238	5.43%
2026-06-16	12.33	12.36	-0.14	-1.12%	12.14	12.71	259542	32181	5.96%
2026-06-15	12.74	12.50	-0.18	-1.42%	12.29	12.78	284553	35380	6.54%
2026-06-12	11.53	12.68	1.15	9.97%	11.40	12.68	281177	34195	6.46%
2026-06-11	11.46	11.53	0.07	0.61%	11.00	11.64	195723	22316	4.50%
2026-06-10	11.44	11.46	-0.04	-0.35%	11.12	11.83	202676	23159	4.65%
2026-06-09	12.63	11.50	-0.87	-7.03%	11.19	12.73	392443	46010	9.01%
2026-06-08	12.77	12.37	-0.72	-5.50%	12.36	13.08	323986	40888	7.44%
2026-06-05	12.85	13.09	0.23	1.79%	12.82	13.48	346311	45410	7.95%
2026-06-04	12.71	12.86	0.11	0.86%	12.52	12.98	307454	39360	7.06%
2026-06-03	12.71	12.75	0.01	0.08%	12.39	12.92	387789	48858	8.91%
2026-06-02	12.31	12.74	0.80	6.70%	12.16	12.98	557572	70185	12.81%
2026-06-01	10.92	11.94	1.09	10.05%	10.92	11.94	153276	17949	3.52%
2026-05-29	10.72	10.85	0.13	1.21%	10.66	11.04	130665	14216	3.00%
2026-05-28	10.53	10.72	0.10	0.94%	10.51	10.79	101515	10852	2.33%
2026-05-27	10.73	10.62	-0.21	-1.94%	10.52	10.90	146794	15606	3.37%
2026-05-26	10.50	10.83	0.25	2.36%	10.21	11.62	243035	25910	5.58%
2026-05-25	10.69	10.58	-0.12	-1.12%	10.47	10.94	248787	26618	5.71%
2026-05-22	10.21	10.70	-0.42	-3.78%	10.01	11.11	441560	45341	10.14%
2026-05-21	12.24	11.12	-1.24	-10.03%	11.12	12.24	297679	34151	6.84%
2026-05-20	12.68	12.36	-0.48	-3.74%	12.13	12.68	218754	26968	5.02%
2026-05-19	12.90	12.84	-0.05	-0.39%	12.69	13.24	234956	30416	5.40%
2026-05-18	13.21	12.89	-0.42	-3.16%	12.75	13.39	275614	35635	6.33%
2026-05-15	12.78	13.31	0.60	4.72%	12.72	13.51	378240	49830	8.69%
2026-05-14	13.01	12.71	-0.34	-2.61%	12.65	13.08	264341	33937	6.07%