雄韬股份 (002733) - 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
2026-09-16	17.50	18.12	0.47	2.66%	17.27	18.26	134910	24135	3.66%
2026-09-15	17.52	17.65	0.13	0.74%	17.42	18.06	98616	17574	2.67%
2026-09-14	17.40	17.52	-0.04	-0.23%	17.24	17.73	54859	9608	1.49%
2026-09-11	17.55	17.56	-0.24	-1.35%	17.10	17.70	96311	16795	2.61%
2026-09-10	18.04	17.80	-0.37	-2.04%	17.72	18.11	75497	13494	2.05%
2026-09-09	18.18	18.17	-0.01	-0.06%	18.08	18.55	89975	16414	2.44%
2026-09-08	18.62	18.18	-0.44	-2.36%	18.12	18.68	122623	22449	3.32%
2026-09-07	18.21	18.62	0.41	2.25%	18.21	18.76	144282	26800	3.91%
2026-09-04	18.77	18.21	-0.35	-1.89%	18.08	18.96	198855	36953	5.39%
2026-09-03	18.58	18.56	0.18	0.98%	18.26	18.98	119323	22172	3.23%
2026-09-02	18.10	18.38	0.16	0.88%	17.82	18.62	108145	19774	2.93%
2026-09-01	18.55	18.22	-0.28	-1.51%	18.13	18.58	82335	15019	2.23%
2026-08-31	18.30	18.50	-0.05	-0.27%	18.13	18.52	79394	14568	2.15%
2026-08-28	18.57	18.55	-0.01	-0.05%	18.40	18.83	84291	15700	2.29%
2026-08-27	18.25	18.56	0.24	1.31%	18.12	18.64	90321	16659	2.45%
2026-08-26	18.31	18.32	-0.22	-1.19%	17.90	18.53	103010	18813	2.79%
2026-08-25	18.36	18.54	-0.08	-0.43%	17.96	18.64	84439	15473	2.29%
2026-08-24	18.62	18.62	0.15	0.81%	18.05	18.92	99598	18402	2.70%
2026-08-21	18.29	18.47	0.18	0.98%	17.91	18.77	104296	19265	2.83%
2026-08-20	18.59	18.29	-0.11	-0.60%	18.17	18.66	75483	13870	2.05%
2026-08-19	19.25	18.40	-1.19	-6.07%	18.30	19.45	112489	21143	3.05%
2026-08-18	20.06	19.59	-0.42	-2.10%	19.41	20.15	106234	20939	2.88%
2026-08-17	19.51	20.01	0.49	2.51%	19.23	20.13	135481	26777	3.67%
2026-08-14	19.56	19.52	0.12	0.62%	19.28	19.68	101882	19832	2.76%
2026-08-13	19.50	19.40	0.01	0.05%	19.38	20.12	159934	31562	4.34%
2026-08-12	19.13	19.39	0.23	1.20%	19.06	19.45	90833	17548	2.46%
2026-08-11	19.19	19.16	-0.03	-0.16%	18.85	19.42	103466	19841	2.81%
2026-08-10	19.40	19.19	-0.15	-0.78%	18.88	19.56	129833	24791	3.52%
2026-08-07	19.13	19.34	0.25	1.31%	18.60	19.43	152041	29157	4.12%
2026-08-06	18.84	19.09	0.25	1.33%	18.64	19.24	137608	26100	3.73%
2026-08-05	18.14	18.84	0.57	3.12%	18.14	18.94	142427	26591	3.86%
2026-08-04	17.94	18.27	0.62	3.51%	17.65	18.35	115343	20931	3.13%
2026-08-03	17.19	17.65	0.47	2.74%	17.06	17.78	115026	20166	3.12%
2026-07-31	17.40	17.18	0.35	2.08%	17.17	17.77	143339	25078	3.89%
2026-07-30	17.80	16.83	-1.12	-6.24%	16.76	17.92	148776	25534	4.03%
2026-07-29	17.95	17.95	0.07	0.39%	17.30	18.12	133163	23667	3.61%
2026-07-28	18.30	17.88	-0.62	-3.35%	17.80	18.76	111682	20329	3.03%
2026-07-27	17.72	18.50	0.80	4.52%	17.72	18.52	120729	22013	3.27%
2026-07-24	18.42	17.70	-0.86	-4.63%	17.59	18.42	106505	19098	2.89%
2026-07-23	17.83	18.56	0.68	3.80%	17.78	18.63	155239	28517	4.21%
2026-07-22	18.29	17.88	-0.64	-3.46%	17.70	18.64	158008	28720	4.28%
2026-07-21	17.59	18.52	0.94	5.35%	16.18	18.60	222974	39271	6.04%
2026-07-20	19.25	17.58	-1.29	-6.84%	17.20	19.39	184913	33674	5.01%
2026-07-17	20.40	18.87	-1.57	-7.68%	18.70	20.40	165347	32203	4.48%
2026-07-16	21.25	20.44	-1.02	-4.75%	20.29	21.42	136522	28401	3.70%
2026-07-15	22.38	21.46	-0.68	-3.07%	21.25	22.38	119543	25955	3.24%
2026-07-14	21.54	22.14	0.48	2.22%	21.21	22.35	150393	32830	4.08%
2026-07-13	23.11	21.66	-1.65	-7.08%	21.50	23.39	148146	32951	4.02%
2026-07-10	23.55	23.31	0.26	1.13%	23.06	24.54	244386	58516	6.63%
2026-07-09	22.57	23.05	-0.58	-2.45%	21.69	23.48	288552	64647	7.82%
2026-07-08	25.40	23.63	-2.62	-9.98%	23.63	25.88	228026	54610	6.18%
2026-07-07	25.60	26.25	1.12	4.46%	25.35	27.64	400202	105889	10.85%
2026-07-06	26.70	25.13	-0.90	-3.46%	25.06	26.88	183883	47488	4.99%
2026-07-03	26.80	26.03	-0.36	-1.36%	26.00	27.37	196993	52688	5.34%
2026-07-02	28.23	26.39	-2.11	-7.40%	26.31	28.48	245158	66867	6.65%
2026-07-01	30.92	28.50	-2.48	-8.01%	28.11	30.99	370926	107289	10.06%
2026-06-30	28.71	30.98	-0.92	-2.88%	28.71	31.38	436330	130621	11.83%
2026-06-29	34.81	31.90	-3.54	-9.99%	31.90	34.81	126580	41305	3.43%
2026-06-26	33.96	35.44	0.73	2.10%	33.26	36.20	431096	151747	11.69%
2026-06-25	32.86	34.71	1.89	5.76%	32.45	35.48	429870	145726	11.65%
2026-06-24	32.90	32.82	-0.24	-0.73%	32.04	33.81	192792	63093	5.23%
2026-06-23	35.00	33.06	-1.94	-5.54%	32.64	35.00	250923	84289	6.80%
2026-06-22	35.33	35.00	-0.09	-0.26%	34.10	35.34	266080	92267	7.21%
2026-06-18	35.56	35.09	-0.79	-2.20%	34.70	36.27	267190	93965	7.24%
2026-06-17	36.71	35.88	-0.62	-1.70%	35.13	37.20	328282	118214	8.90%
2026-06-16	36.56	36.50	-1.23	-3.26%	36.31	37.38	390948	143705	10.60%
2026-06-15	36.95	37.73	3.20	9.27%	35.57	37.98	568266	212701	15.41%
2026-06-12	31.70	34.53	3.14	10.00%	31.46	34.53	180628	61298	4.90%
2026-06-11	30.87	31.39	-0.67	-2.09%	30.01	32.04	330034	101693	8.95%
2026-06-10	35.27	32.06	-3.56	-9.99%	32.06	35.27	301999	100853	8.19%
2026-06-09	33.98	35.62	2.05	6.11%	33.60	35.96	366103	126626	9.93%