勤上股份 (002638) - 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
2025-08-01	2.27	2.30	0.02	0.88%	2.27	2.32	230759	5298	1.71%
2025-07-31	2.28	2.28	-0.01	-0.44%	2.26	2.30	207772	4738	1.54%
2025-07-30	2.32	2.29	-0.04	-1.72%	2.26	2.33	220713	5047	1.64%
2025-07-29	2.37	2.33	-0.04	-1.69%	2.29	2.37	249636	5789	1.85%
2025-07-28	2.35	2.37	0.03	1.28%	2.32	2.38	277792	6540	2.06%
2025-07-25	2.38	2.34	-0.02	-0.85%	2.32	2.39	171187	4008	1.27%
2025-07-24	2.30	2.36	0.06	2.61%	2.30	2.36	224682	5265	1.67%
2025-07-23	2.33	2.30	-0.03	-1.29%	2.30	2.35	193686	4497	1.44%
2025-07-22	2.37	2.33	-0.04	-1.69%	2.31	2.38	297121	6915	2.21%
2025-07-21	2.37	2.37	0.02	0.85%	2.34	2.40	229079	5449	1.70%
2025-07-18	2.38	2.35	-0.03	-1.26%	2.35	2.40	161812	3831	1.20%
2025-07-17	2.39	2.38	0.00	0.00%	2.37	2.44	251706	6036	1.87%
2025-07-16	2.43	2.38	-0.07	-2.86%	2.36	2.45	361814	8622	2.69%
2025-07-15	2.47	2.45	-0.02	-0.81%	2.38	2.54	481608	11798	3.58%
2025-07-14	2.52	2.47	-0.05	-1.98%	2.45	2.54	273445	6782	2.03%
2025-07-11	2.49	2.52	0.04	1.61%	2.44	2.53	300269	7472	2.23%
2025-07-10	2.47	2.48	0.01	0.40%	2.44	2.51	196672	4866	1.46%
2025-07-09	2.45	2.47	0.02	0.82%	2.44	2.50	264762	6526	1.97%
2025-07-08	2.44	2.45	0.01	0.41%	2.41	2.46	183658	4474	1.36%
2025-07-07	2.44	2.44	0.01	0.41%	2.41	2.45	182711	4437	1.36%
2025-07-04	2.48	2.43	-0.06	-2.41%	2.43	2.49	255191	6254	1.89%
2025-07-03	2.48	2.49	0.01	0.40%	2.47	2.52	207764	5180	1.54%
2025-07-02	2.56	2.48	-0.08	-3.13%	2.46	2.57	339332	8466	2.52%
2025-07-01	2.63	2.56	-0.07	-2.66%	2.51	2.65	455693	11624	3.38%
2025-06-30	2.53	2.63	0.11	4.37%	2.53	2.75	637613	16671	4.73%
2025-06-27	2.50	2.52	0.03	1.20%	2.47	2.56	423580	10641	3.14%
2025-06-26	2.38	2.49	0.11	4.62%	2.35	2.55	537627	13199	3.99%
2025-06-25	2.40	2.38	-0.01	-0.42%	2.36	2.40	157983	3757	1.17%
2025-06-24	2.31	2.39	0.07	3.02%	2.31	2.39	242326	5744	1.80%
2025-06-23	2.22	2.32	0.07	3.11%	2.21	2.32	249368	5706	1.85%
2025-06-20	2.23	2.25	0.03	1.35%	2.22	2.30	295634	6666	2.19%
2025-06-19	2.34	2.22	-0.12	-5.13%	2.21	2.35	291774	6625	2.17%
2025-06-18	2.36	2.34	-0.02	-0.85%	2.33	2.37	137433	3220	1.02%
2025-06-17	2.36	2.36	0.00	0.00%	2.34	2.41	149098	3534	1.11%
2025-06-16	2.33	2.36	0.02	0.85%	2.32	2.39	134072	3164	1.00%
2025-06-13	2.37	2.34	-0.04	-1.68%	2.30	2.37	205341	4780	1.52%
2025-06-12	2.37	2.38	0.01	0.42%	2.35	2.40	187602	4449	1.39%
2025-06-11	2.37	2.37	-0.01	-0.42%	2.36	2.39	129951	3088	0.96%
2025-06-10	2.38	2.38	-0.01	-0.42%	2.34	2.41	236135	5624	1.75%
2025-06-09	2.37	2.39	0.02	0.84%	2.37	2.40	193090	4598	1.43%
2025-06-06	2.30	2.37	0.07	3.04%	2.29	2.41	311946	7326	2.32%
2025-06-05	2.33	2.30	-0.04	-1.71%	2.29	2.36	149992	3475	1.11%
2025-06-04	2.31	2.34	0.05	2.18%	2.31	2.36	218481	5104	1.62%
2025-06-03	2.28	2.29	0.00	0.00%	2.27	2.34	180446	4164	1.34%
2025-05-30	2.32	2.29	-0.04	-1.72%	2.28	2.35	212710	4914	1.58%
2025-05-29	2.28	2.33	0.05	2.19%	2.27	2.35	199558	4624	1.48%
2025-05-28	2.26	2.28	0.02	0.88%	2.24	2.29	193494	4381	1.44%
2025-05-27	2.22	2.26	0.04	1.80%	2.22	2.26	150353	3371	1.12%
2025-05-26	2.18	2.22	0.04	1.83%	2.16	2.23	171869	3797	1.28%
2025-05-23	2.23	2.18	-0.05	-2.24%	2.16	2.23	226679	4958	1.68%
2025-05-22	2.24	2.23	-0.03	-1.33%	2.21	2.28	160210	3577	1.19%
2025-05-21	2.28	2.26	-0.03	-1.31%	2.24	2.29	195630	4417	1.45%
2025-05-20	2.27	2.29	0.02	0.88%	2.27	2.31	185148	4230	1.37%
2025-05-19	2.20	2.27	0.07	3.18%	2.19	2.28	237152	5334	1.76%
2025-05-16	2.17	2.20	0.03	1.38%	2.16	2.25	214295	4729	1.59%
2025-05-15	2.16	2.17	0.00	0.00%	2.15	2.20	169468	3681	1.26%
2025-05-14	2.16	2.17	0.00	0.00%	2.14	2.18	159696	3448	1.19%
2025-05-13	2.18	2.17	0.01	0.46%	2.16	2.21	173148	3780	1.29%
2025-05-12	2.16	2.16	0.01	0.47%	2.12	2.18	135474	2910	1.01%
2025-05-09	2.16	2.15	-0.02	-0.92%	2.11	2.17	197333	4205	1.46%
2025-05-08	2.09	2.17	0.08	3.83%	2.09	2.17	268654	5750	1.99%
2025-05-07	2.07	2.09	0.04	1.95%	2.06	2.12	308204	6440	2.29%
2025-05-06	1.99	2.05	0.09	4.59%	1.98	2.05	183479	3725	1.36%
2025-04-30	1.94	1.96	0.02	1.03%	1.93	2.00	168490	3329	1.25%
2025-04-29	1.87	1.94	0.06	3.19%	1.86	1.95	162645	3133	1.21%
2025-04-28	1.93	1.88	-0.06	-3.09%	1.88	1.93	149130	2826	1.11%
2025-04-25	1.91	1.94	0.03	1.57%	1.89	1.96	172289	3338	1.28%
2025-04-24	1.94	1.91	-0.03	-1.55%	1.89	1.95	163846	3135	1.22%