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
2026-04-30	38.70	37.84	-0.78	-2.02%	36.85	39.17	125379	47059	2.45%
2026-04-29	37.88	38.62	0.82	2.17%	36.59	38.75	99830	37987	1.95%
2026-04-28	37.47	37.80	0.32	0.85%	37.25	39.43	149172	57214	2.92%
2026-04-27	37.16	37.48	0.43	1.16%	36.85	38.17	87774	32903	1.72%
2026-04-24	37.19	37.05	-0.33	-0.88%	36.80	37.79	81758	30394	1.60%
2026-04-23	37.99	37.38	-0.77	-2.02%	36.67	38.37	87124	32392	1.70%
2026-04-22	38.19	38.15	-0.04	-0.10%	37.68	38.55	90187	34311	1.76%
2026-04-21	36.70	38.19	1.35	3.66%	35.92	38.63	147981	55156	2.90%
2026-04-20	36.86	36.84	0.20	0.55%	36.24	38.05	132802	49400	2.60%
2026-04-17	36.28	36.64	0.30	0.83%	36.06	38.35	125120	46584	2.45%
2026-04-16	36.25	36.34	0.00	0.00%	36.01	36.87	91939	33468	1.80%
2026-04-15	36.80	36.34	-0.51	-1.38%	36.10	37.09	79856	29173	1.56%
2026-04-14	37.70	36.85	-0.49	-1.31%	36.59	38.13	121475	45191	2.38%
2026-04-13	37.30	37.34	-0.31	-0.82%	36.50	38.28	98189	36755	1.92%
2026-04-10	38.81	37.65	-0.40	-1.05%	37.52	38.90	142102	53892	2.78%
2026-04-09	36.98	38.05	0.97	2.62%	36.19	39.89	212968	81639	4.17%
2026-04-08	36.08	37.08	1.84	5.22%	35.51	37.40	215363	78824	4.21%
2026-04-07	35.22	35.24	-0.05	-0.14%	34.40	35.84	198820	69611	3.89%
2026-04-03	32.88	35.29	3.21	10.01%	32.57	35.29	219222	76328	4.29%
2026-04-02	32.87	32.08	-0.73	-2.22%	31.80	32.98	78405	25368	1.53%
2026-04-01	32.63	32.81	1.11	3.50%	32.44	33.70	111599	36946	2.18%
2026-03-31	32.89	31.70	-1.26	-3.82%	31.50	33.38	89848	29067	1.76%
2026-03-30	32.00	32.96	0.77	2.39%	31.12	33.30	132518	43034	2.59%
2026-03-27	32.10	32.19	-0.14	-0.43%	31.75	32.92	102686	33078	2.01%
2026-03-26	33.62	32.33	-1.27	-3.78%	32.13	34.43	142103	46886	2.78%
2026-03-25	32.70	33.60	1.10	3.38%	32.60	35.46	255696	87465	5.00%
2026-03-24	32.68	32.50	0.20	0.62%	31.51	32.90	117248	37702	2.29%
2026-03-23	33.40	32.30	-2.18	-6.32%	31.95	33.95	163828	53745	3.21%
2026-03-20	35.28	34.48	-0.97	-2.74%	34.31	35.98	145952	51100	2.86%
2026-03-19	36.90	35.45	-2.63	-6.91%	35.01	37.82	233385	84532	4.57%
2026-03-18	36.00	38.08	2.28	6.37%	34.23	39.38	288856	105027	5.65%
2026-03-17	36.00	35.80	-2.22	-5.84%	35.59	37.60	247044	89811	4.83%
2026-03-16	34.56	38.02	3.46	10.01%	33.56	38.02	374377	131765	7.33%
2026-03-13	33.92	34.56	0.41	1.20%	32.58	35.00	283528	95659	5.55%
2026-03-12	35.66	34.15	0.09	0.26%	33.21	37.04	308839	107390	6.04%
2026-03-11	31.04	34.06	3.10	10.01%	31.03	34.06	161068	53651	3.15%
2026-03-10	30.31	30.96	1.11	3.72%	30.00	31.07	79316	24249	1.55%
2026-03-09	31.47	29.85	-1.67	-5.30%	29.58	31.47	105195	31561	2.06%
2026-03-06	31.48	31.52	-0.05	-0.16%	31.06	31.95	45793	14452	0.90%
2026-03-05	31.20	31.57	0.57	1.84%	30.67	31.80	67573	21168	1.32%
2026-03-04	31.46	31.00	-0.68	-2.15%	30.70	32.18	71437	22287	1.40%
2026-03-03	31.62	31.68	-0.17	-0.53%	31.31	32.30	76200	24147	1.49%
2026-03-02	31.23	31.85	0.20	0.63%	30.92	32.02	90442	28475	1.77%
2026-02-27	31.30	31.65	0.35	1.12%	30.95	32.80	112086	35816	2.19%
2026-02-26	31.00	31.30	0.30	0.97%	30.66	31.46	66116	20517	1.29%
2026-02-25	31.46	31.00	-0.40	-1.27%	30.76	31.72	74180	23061	1.45%
2026-02-24	32.20	31.40	-0.78	-2.42%	31.00	32.30	74320	23296	1.45%
2026-02-13	31.60	32.18	0.60	1.90%	31.00	32.72	102335	32695	2.00%
2026-02-12	31.58	31.58	0.28	0.89%	31.33	32.98	108343	34566	2.12%
2026-02-11	32.37	31.30	-0.62	-1.94%	30.95	32.94	123749	39151	2.42%
2026-02-10	30.57	31.92	1.49	4.90%	30.39	32.10	89354	28180	1.75%
2026-02-09	30.11	30.43	0.43	1.43%	29.75	31.00	79570	23968	1.56%
2026-02-06	30.02	30.00	-0.15	-0.50%	29.78	30.85	59696	18070	1.17%
2026-02-05	30.14	30.15	0.14	0.47%	29.51	30.23	76300	22844	1.49%
2026-02-04	28.05	30.01	1.90	6.76%	28.00	30.14	99031	29124	1.94%
2026-02-03	27.86	28.11	0.76	2.78%	27.51	28.30	69847	19542	1.37%
2026-02-02	28.50	27.35	-1.55	-5.36%	27.30	28.90	95820	26831	1.88%
2026-01-30	27.85	28.90	0.70	2.48%	27.22	29.00	129330	36544	2.53%
2026-01-29	28.42	28.20	-0.30	-1.05%	28.07	28.85	81324	23144	1.59%
2026-01-28	26.85	28.50	1.56	5.79%	26.85	28.66	109547	30593	2.14%
2026-01-27	27.06	26.94	-0.16	-0.59%	26.82	27.30	55584	14989	1.09%
2026-01-26	27.74	27.10	-0.65	-2.34%	27.00	27.74	50871	13835	1.00%