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
2026-06-26	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%
2026-05-13	12.76	13.05	0.17	1.32%	12.36	13.30	424333	54002	9.75%
2026-05-12	12.00	12.88	0.90	7.51%	12.00	13.18	482802	61598	11.09%
2026-05-11	12.00	11.98	-0.03	-0.25%	11.82	12.04	148438	17705	3.41%
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%