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
2025-04-03	2.14	2.14	-0.02	-0.93%	2.13	2.19	176928	3810	1.31%
2025-04-02	2.11	2.16	0.03	1.41%	2.11	2.20	233002	5037	1.73%
2025-04-01	2.13	2.13	0.02	0.95%	2.11	2.19	205699	4399	1.53%
2025-03-31	2.12	2.11	-0.05	-2.31%	2.06	2.14	279712	5849	2.08%
2025-03-28	2.19	2.16	-0.04	-1.82%	2.14	2.21	258848	5597	1.92%
2025-03-27	2.30	2.20	-0.11	-4.76%	2.20	2.30	379884	8460	2.82%
2025-03-26	2.29	2.31	0.01	0.43%	2.27	2.33	232286	5360	1.72%
2025-03-25	2.31	2.30	-0.01	-0.43%	2.27	2.34	243484	5616	1.81%
2025-03-24	2.45	2.31	-0.12	-4.94%	2.27	2.45	446296	10447	3.31%
2025-03-21	2.42	2.43	0.02	0.83%	2.37	2.45	442746	10700	3.29%
2025-03-20	2.40	2.41	-0.08	-3.21%	2.35	2.47	592289	14338	4.40%
2025-03-19	2.34	2.49	0.15	6.41%	2.34	2.57	1076076	26636	7.99%
2025-03-18	2.40	2.34	-0.05	-2.09%	2.32	2.41	390140	9171	2.90%
2025-03-17	2.40	2.39	0.00	0.00%	2.38	2.44	462692	11125	3.43%
2025-03-14	2.44	2.39	-0.05	-2.05%	2.33	2.44	694030	16446	5.15%
2025-03-13	2.40	2.44	0.07	2.95%	2.33	2.52	1381782	33450	10.26%
2025-03-12	2.18	2.37	0.22	10.23%	2.14	2.37	933465	21234	6.93%
2025-03-11	2.08	2.15	0.05	2.38%	2.06	2.20	555106	11934	4.12%
2025-03-10	2.07	2.10	0.03	1.45%	2.07	2.15	247184	5199	1.83%
2025-03-07	2.13	2.07	-0.07	-3.27%	2.06	2.14	296412	6196	2.20%
2025-03-06	2.12	2.14	0.02	0.94%	2.10	2.14	215185	4579	1.60%
2025-03-05	2.13	2.12	-0.01	-0.47%	2.07	2.14	189274	3966	1.41%
2025-03-04	2.11	2.13	0.01	0.47%	2.09	2.14	167226	3525	1.24%
2025-03-03	2.13	2.12	-0.02	-0.93%	2.10	2.17	253190	5399	1.88%
2025-02-28	2.22	2.14	-0.08	-3.60%	2.12	2.23	340986	7389	2.53%
2025-02-27	2.26	2.22	-0.05	-2.20%	2.19	2.32	358393	8021	2.66%
2025-02-26	2.21	2.27	0.05	2.25%	2.21	2.28	320933	7235	2.38%
2025-02-25	2.23	2.22	-0.02	-0.89%	2.20	2.27	249066	5552	1.85%
2025-02-24	2.25	2.24	-0.02	-0.88%	2.22	2.33	372986	8412	2.77%
2025-02-21	2.29	2.26	-0.03	-1.31%	2.23	2.31	254209	5732	1.89%
2025-02-20	2.29	2.29	0.02	0.88%	2.26	2.31	184847	4230	1.37%
2025-02-19	2.24	2.27	0.03	1.34%	2.23	2.28	178742	4037	1.33%
2025-02-18	2.33	2.24	-0.09	-3.86%	2.24	2.34	304338	6961	2.26%
2025-02-17	2.29	2.33	0.06	2.64%	2.28	2.37	304840	7098	2.26%
2025-02-14	2.30	2.27	-0.04	-1.73%	2.27	2.32	225292	5147	1.67%
2025-02-13	2.31	2.31	0.00	0.00%	2.27	2.34	243682	5627	1.81%
2025-02-12	2.31	2.31	0.00	0.00%	2.29	2.35	234937	5426	1.74%
2025-02-11	2.35	2.31	-0.03	-1.28%	2.28	2.36	323564	7444	2.40%
2025-02-10	2.25	2.34	0.09	4.00%	2.23	2.34	301780	6959	2.24%
2025-02-07	2.21	2.25	0.04	1.81%	2.20	2.29	273606	6159	2.03%
2025-02-06	2.17	2.21	0.03	1.38%	2.12	2.22	261140	5693	1.94%
2025-02-05	2.12	2.18	0.08	3.81%	2.12	2.21	293458	6389	2.18%
2025-01-27	2.09	2.10	0.00	0.00%	2.09	2.21	311720	6714	2.31%
2025-01-24	2.09	2.10	0.01	0.48%	2.06	2.13	232502	4877	1.73%
2025-01-23	2.12	2.09	-0.01	-0.48%	2.09	2.17	202185	4309	1.50%
2025-01-22	2.13	2.10	-0.05	-2.33%	2.08	2.14	170002	3572	1.26%
2025-01-21	2.21	2.15	-0.06	-2.71%	2.13	2.23	205518	4435	1.53%
2025-01-20	2.22	2.21	0.02	0.91%	2.15	2.25	255645	5651	1.90%
2025-01-17	2.25	2.19	-0.08	-3.52%	2.19	2.27	237265	5243	1.76%
2025-01-16	2.24	2.27	0.03	1.34%	2.23	2.32	254782	5809	1.89%
2025-01-15	2.22	2.24	0.02	0.90%	2.17	2.25	287675	6384	2.14%
2025-01-14	2.10	2.22	0.12	5.71%	2.10	2.23	268933	5864	2.00%
2025-01-13	2.07	2.10	-0.01	-0.47%	2.05	2.12	198193	4126	1.47%
2025-01-10	2.20	2.11	-0.10	-4.52%	2.10	2.25	260682	5653	1.94%
2025-01-09	2.21	2.21	-0.03	-1.34%	2.18	2.25	235192	5209	1.75%
2025-01-08	2.20	2.24	0.06	2.75%	2.12	2.26	397664	8725	2.95%
2025-01-07	2.11	2.18	0.10	4.81%	2.08	2.20	311285	6621	2.31%
2025-01-06	2.13	2.08	-0.06	-2.80%	2.03	2.13	271365	5637	2.01%
2025-01-03	2.25	2.14	-0.09	-4.04%	2.13	2.28	343267	7481	2.55%
2025-01-02	2.22	2.23	-0.02	-0.89%	2.20	2.30	291323	6560	2.16%
2024-12-31	2.29	2.25	-0.05	-2.17%	2.23	2.33	278942	6353	2.07%
2024-12-30	2.41	2.30	-0.10	-4.17%	2.27	2.42	374903	8624	2.78%
2024-12-27	2.35	2.40	0.04	1.69%	2.30	2.44	375174	9018	2.79%
2024-12-26	2.31	2.36	0.04	1.72%	2.30	2.41	400502	9440	2.97%