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
2026-03-20	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%
2026-01-23	27.31	27.75	0.53	1.95%	27.28	27.95	59234	16412	1.16%
2026-01-22	27.08	27.22	0.13	0.48%	26.97	27.54	53463	14582	1.05%
2026-01-21	27.48	27.09	-0.38	-1.38%	26.78	27.50	75454	20379	1.48%
2026-01-20	27.22	27.47	0.24	0.88%	27.07	27.48	62603	17060	1.23%
2026-01-19	27.01	27.23	-0.01	-0.04%	27.00	27.40	48184	13127	0.94%
2026-01-16	28.20	27.24	-0.60	-2.16%	26.97	28.20	80658	22031	1.58%
2026-01-15	27.73	27.84	0.06	0.22%	27.56	28.18	39946	11140	0.78%
2026-01-14	27.36	27.78	0.39	1.42%	27.14	27.87	85878	23665	1.68%
2026-01-13	27.16	27.39	0.14	0.51%	26.85	27.56	98192	26809	1.92%
2026-01-12	27.80	27.25	-0.55	-1.98%	26.88	27.86	79447	21588	1.55%
2026-01-09	27.50	27.80	0.40	1.46%	27.41	28.04	87888	24376	1.72%
2026-01-08	27.91	27.40	-0.59	-2.11%	27.00	28.01	79577	21733	1.56%
2026-01-07	29.08	27.99	-1.16	-3.98%	27.92	29.18	59650	16866	1.17%
2026-01-06	28.35	29.15	0.76	2.68%	28.10	29.34	52493	15092	1.03%
2026-01-05	28.41	28.39	-0.12	-0.42%	27.90	28.64	62279	17645	1.22%
2025-12-31	28.51	28.51	-0.01	-0.04%	28.06	28.74	40077	11367	0.78%
2025-12-30	28.40	28.52	0.03	0.11%	28.12	28.78	32437	9228	0.63%
2025-12-29	28.96	28.49	-0.60	-2.06%	28.33	29.09	47868	13690	0.94%
2025-12-26	28.85	29.09	0.04	0.14%	28.76	29.19	29246	8466	0.57%
2025-12-25	29.14	29.05	0.01	0.03%	28.74	29.35	25443	7399	0.50%
2025-12-24	28.42	29.04	0.64	2.25%	28.33	29.12	42560	12283	0.83%
2025-12-23	28.74	28.40	-0.25	-0.87%	28.05	28.82	61105	17315	1.20%
2025-12-22	29.26	28.65	-0.62	-2.12%	28.42	29.29	47356	13593	0.93%
2025-12-19	28.50	29.27	0.71	2.49%	28.50	29.27	32869	9495	0.64%
2025-12-18	28.70	28.56	-0.26	-0.90%	28.22	28.89	44242	12624	0.87%
2025-12-17	28.84	28.82	-0.11	-0.38%	28.56	29.17	46464	13400	0.91%
2025-12-16	28.88	28.93	-0.01	-0.03%	28.69	29.13	35096	10140	0.69%
2025-12-15	28.61	28.94	0.06	0.21%	28.51	29.06	35458	10230	0.69%
2025-12-12	28.74	28.88	0.33	1.16%	28.28	28.88	95188	27200	1.86%