裕同科技 (002831) - 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
2026-08-19	26.92	25.62	-1.68	-6.15%	25.60	26.99	107709	28198	1.51%
2026-08-18	28.17	27.30	-0.88	-3.12%	26.99	28.20	92156	25259	1.29%
2026-08-17	27.05	28.18	1.14	4.22%	26.60	28.71	151732	42450	2.12%
2026-08-14	27.73	27.04	-0.69	-2.49%	26.56	27.98	147647	39900	2.07%
2026-08-13	28.36	27.73	-0.39	-1.39%	27.70	28.70	61668	17365	0.86%
2026-08-12	27.76	28.12	0.34	1.22%	27.49	28.52	86034	24211	1.20%
2026-08-11	28.22	27.78	-0.52	-1.84%	27.66	28.70	84128	23674	1.18%
2026-08-10	28.52	28.30	-0.23	-0.81%	27.94	28.95	103494	29300	1.45%
2026-08-07	28.85	28.53	-0.57	-1.96%	28.06	29.80	108761	31141	1.52%
2026-08-06	28.20	29.10	1.14	4.08%	27.30	29.10	114468	32300	1.60%
2026-08-05	27.20	27.96	0.58	2.12%	27.00	28.18	99041	27447	1.39%
2026-08-04	26.26	27.38	1.15	4.38%	26.04	27.75	112135	30153	1.57%
2026-08-03	26.23	26.23	-0.06	-0.23%	25.52	26.70	68528	17873	0.96%
2026-07-31	26.10	26.29	0.93	3.67%	26.10	27.35	103481	27522	1.45%
2026-07-30	26.00	25.36	-0.90	-3.43%	24.92	26.26	125257	31917	1.75%
2026-07-29	25.80	26.26	0.51	1.98%	25.35	26.75	97074	25230	1.36%
2026-07-28	27.01	25.75	-1.75	-6.36%	25.59	27.30	108023	28316	1.51%
2026-07-27	27.11	27.50	0.40	1.48%	26.45	27.58	110132	29736	1.54%
2026-07-24	27.00	27.10	-0.23	-0.84%	26.54	27.55	87912	23762	1.23%
2026-07-23	26.80	27.33	0.93	3.52%	26.62	27.99	94171	25841	1.32%
2026-07-22	27.13	26.40	-0.77	-2.83%	26.25	27.53	84602	22780	1.18%
2026-07-21	25.57	27.17	1.61	6.30%	25.57	27.32	138386	36815	1.94%
2026-07-20	25.35	25.56	0.56	2.24%	24.87	26.35	191174	48853	2.68%
2026-07-17	27.23	25.00	-2.18	-8.02%	24.46	27.32	201323	51811	2.82%
2026-07-16	27.78	27.18	-1.10	-3.89%	27.05	28.20	88446	24374	1.24%
2026-07-15	27.77	28.28	0.67	2.43%	27.52	28.30	90401	25278	1.27%
2026-07-14	26.82	27.61	0.62	2.30%	26.60	27.99	113486	31045	1.59%
2026-07-13	28.59	26.99	-1.94	-6.71%	26.92	28.89	149352	40938	2.09%
2026-07-10	29.70	28.93	-0.76	-2.56%	28.92	30.46	96066	28380	1.35%
2026-07-09	29.99	29.69	-0.02	-0.07%	28.76	30.33	105021	30890	1.47%
2026-07-08	30.93	29.71	-1.07	-3.48%	29.64	31.10	94591	28435	1.32%
2026-07-07	30.46	30.78	0.16	0.52%	29.90	30.88	122009	37188	1.71%
2026-07-06	31.41	30.62	-0.79	-2.52%	30.51	32.25	162659	50827	2.28%
2026-07-03	32.01	31.41	-0.60	-1.87%	31.23	32.15	164273	52145	2.30%
2026-07-02	34.72	32.01	-3.30	-9.35%	31.78	35.00	315618	103023	4.42%
2026-07-01	35.74	35.31	-0.25	-0.70%	34.98	37.15	189826	68531	2.66%
2026-06-30	35.85	35.56	0.01	0.03%	35.00	36.43	167086	59324	2.34%
2026-06-29	36.20	35.55	-0.40	-1.11%	34.21	37.39	231177	81489	3.24%
2026-06-26	35.20	35.95	0.06	0.17%	34.63	37.14	167426	60466	2.34%
2026-06-25	37.80	35.89	-2.21	-5.80%	35.71	38.19	226835	83416	3.18%
2026-06-24	34.90	38.10	2.36	6.60%	34.32	38.46	252452	92302	3.53%
2026-06-23	34.19	35.74	2.17	6.46%	33.64	36.38	337537	118677	4.73%
2026-06-22	32.01	33.57	1.24	3.84%	31.10	34.00	274183	88980	3.84%
2026-06-18	30.85	32.33	1.43	4.63%	30.70	32.33	166395	52132	2.33%
2026-06-17	29.91	30.90	0.10	0.32%	29.53	31.45	177859	54571	2.49%
2026-06-16	30.20	30.80	0.30	0.98%	29.92	30.90	134632	41066	1.89%
2026-06-15	30.27	30.50	0.84	2.83%	29.75	31.20	209608	63821	2.93%
2026-06-12	30.46	29.66	-0.76	-2.50%	29.11	30.50	251011	74566	3.51%
2026-06-11	28.36	30.42	2.20	7.80%	28.36	31.04	358031	108220	5.01%
2026-06-10	28.60	28.22	-0.51	-1.78%	27.22	28.60	127345	35438	1.78%
2026-06-09	27.45	28.73	1.33	4.85%	27.33	29.73	204774	58835	2.87%
2026-06-08	26.26	27.40	0.52	1.93%	26.26	28.00	175031	47512	2.45%
2026-06-05	28.42	26.88	-1.49	-5.25%	26.50	28.77	178064	48718	2.49%
2026-06-04	28.74	28.37	-0.35	-1.22%	28.20	29.14	85540	24435	1.20%
2026-06-03	40.67	41.00	-0.01	-0.02%	40.08	41.33	101249	41226	1.98%
2026-06-02	39.30	41.01	1.71	4.35%	39.11	41.78	140534	57366	2.75%
2026-06-01	39.78	39.30	0.76	1.97%	37.51	39.78	126279	48618	2.47%
2026-05-29	39.81	38.54	-1.25	-3.14%	38.30	40.30	72928	28392	1.43%
2026-05-28	40.25	39.79	-0.46	-1.14%	38.41	40.52	105222	41584	2.06%
2026-05-27	39.47	40.25	0.39	0.98%	39.01	41.18	138035	55174	2.70%
2026-05-26	39.99	39.86	-0.94	-2.30%	37.90	40.25	251050	97555	4.91%
2026-05-25	42.53	40.80	-1.70	-4.00%	39.10	42.55	258046	104721	5.05%
2026-05-22	44.32	42.50	-1.85	-4.17%	42.35	45.20	238015	102634	4.66%
2026-05-21	44.52	44.35	-0.16	-0.36%	44.00	47.50	212271	96371	4.15%
2026-05-20	45.19	44.51	-0.13	-0.29%	43.20	45.60	121730	53849	2.38%
2026-05-19	40.60	44.64	4.06	10.00%	40.32	44.64	176128	76003	3.45%
2026-05-18	41.20	40.58	-0.89	-2.15%	39.99	42.18	120664	49172	2.36%
2026-05-15	41.55	41.47	-0.33	-0.79%	40.76	42.19	82725	34245	1.62%
2026-05-14	43.30	41.80	-1.65	-3.80%	41.80	43.95	91058	38707	1.78%
2026-05-13	43.31	43.45	-0.56	-1.27%	42.45	44.20	151058	65447	2.96%
2026-05-12	41.11	44.01	2.89	7.03%	40.57	44.88	187003	79901	3.66%