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
2025-09-16	2.57	2.59	0.01	0.39%	2.51	2.60	594752	15240	4.42%
2025-09-15	2.53	2.58	0.05	1.98%	2.50	2.58	454306	11589	3.37%
2025-09-12	2.49	2.53	0.04	1.61%	2.47	2.55	462052	11639	3.43%
2025-09-11	2.44	2.49	0.05	2.05%	2.38	2.49	356492	8719	2.65%
2025-09-10	2.43	2.44	0.02	0.83%	2.40	2.50	342569	8381	2.54%
2025-09-09	2.43	2.42	-0.01	-0.41%	2.40	2.46	309427	7501	2.30%
2025-09-08	2.46	2.43	-0.03	-1.22%	2.42	2.50	281114	6867	2.09%
2025-09-05	2.40	2.46	0.07	2.93%	2.34	2.46	337127	8123	2.50%
2025-09-04	2.41	2.39	-0.02	-0.83%	2.36	2.46	426208	10314	3.16%
2025-09-03	2.51	2.41	-0.10	-3.98%	2.40	2.54	412324	10170	3.06%
2025-09-02	2.50	2.51	0.02	0.80%	2.46	2.57	623299	15729	4.63%
2025-09-01	2.39	2.49	0.11	4.62%	2.37	2.59	727640	18179	5.40%
2025-08-29	2.41	2.38	-0.03	-1.24%	2.37	2.43	324335	7776	2.41%
2025-08-28	2.37	2.41	0.03	1.26%	2.35	2.45	377339	9048	2.80%
2025-08-27	2.45	2.38	-0.08	-3.25%	2.37	2.47	337211	8164	2.50%
2025-08-26	2.42	2.46	0.03	1.23%	2.39	2.47	338333	8277	2.51%
2025-08-25	2.39	2.43	0.06	2.53%	2.38	2.46	451648	10970	3.35%
2025-08-22	2.39	2.37	-0.01	-0.42%	2.34	2.40	213792	5056	1.59%
2025-08-21	2.36	2.38	0.01	0.42%	2.35	2.42	340721	8123	2.53%
2025-08-20	2.35	2.37	0.02	0.85%	2.32	2.37	330860	7759	2.46%
2025-08-19	2.28	2.35	0.06	2.62%	2.26	2.36	425780	9934	3.16%
2025-08-18	2.25	2.29	0.04	1.78%	2.25	2.33	306910	7027	2.28%
2025-08-15	2.21	2.25	0.05	2.27%	2.20	2.26	301585	6743	2.24%
2025-08-14	2.31	2.20	-0.11	-4.76%	2.20	2.32	420895	9460	3.12%
2025-08-13	2.31	2.31	0.00	0.00%	2.30	2.34	213738	4955	1.59%
2025-08-12	2.33	2.31	-0.02	-0.86%	2.29	2.34	203142	4686	1.51%
2025-08-11	2.29	2.33	0.04	1.75%	2.28	2.35	269314	6256	2.00%
2025-08-08	2.29	2.29	-0.01	-0.43%	2.27	2.30	172729	3943	1.28%
2025-08-07	2.32	2.30	-0.02	-0.86%	2.28	2.33	223580	5135	1.66%
2025-08-06	2.32	2.32	-0.01	-0.43%	2.29	2.33	156272	3610	1.16%
2025-08-05	2.33	2.33	0.01	0.43%	2.32	2.37	223878	5239	1.66%
2025-08-04	2.29	2.32	0.02	0.87%	2.26	2.33	267094	6107	1.98%
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%