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
2026-06-30	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%
2026-05-11	41.00	41.12	0.52	1.28%	39.89	42.40	179185	73763	3.51%
2026-05-08	39.85	40.60	1.52	3.89%	38.17	40.60	161013	64177	3.15%
2026-05-07	37.90	39.08	1.53	4.07%	37.50	39.85	174337	67786	3.41%
2026-05-06	37.80	37.55	-0.29	-0.77%	36.25	38.15	162564	60537	3.18%
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%