若羽臣 (003010) - 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
2026-05-21	28.46	27.56	-0.75	-2.65%	27.51	28.60	66829	18757	2.96%
2026-05-20	28.49	28.31	-0.27	-0.94%	28.12	28.59	33440	9460	1.48%
2026-05-19	28.23	28.58	0.18	0.63%	28.20	29.15	54898	15788	2.43%
2026-05-18	28.76	28.40	-0.36	-1.25%	27.91	28.76	60643	17107	2.68%
2026-05-15	28.92	28.76	-0.15	-0.52%	28.66	29.41	56528	16378	2.50%
2026-05-14	28.78	28.91	0.09	0.31%	28.62	29.79	83348	24263	3.69%
2026-05-13	28.95	28.82	-0.28	-0.96%	28.49	29.42	76124	21817	3.37%
2026-05-12	29.19	29.10	-0.16	-0.55%	28.69	29.86	66442	19474	2.94%
2026-05-11	29.90	29.26	-0.69	-2.30%	28.81	29.94	95355	27769	4.22%
2026-05-08	30.20	29.95	-0.39	-1.29%	29.86	30.40	61487	18467	2.72%
2026-05-07	30.13	30.34	0.18	0.60%	29.95	30.55	89906	27188	3.98%
2026-05-06	30.89	30.16	-0.86	-2.77%	30.13	31.13	107620	32738	4.76%
2026-04-30	32.00	31.02	0.13	0.42%	30.47	33.00	171604	54142	7.59%
2026-04-29	29.81	30.89	0.86	2.86%	29.81	31.20	82717	25338	3.66%
2026-04-28	30.29	30.03	-0.26	-0.86%	29.82	30.40	41455	12443	1.83%
2026-04-27	30.29	30.29	-0.07	-0.23%	30.06	30.67	37332	11321	1.65%
2026-04-24	30.80	30.36	-0.65	-2.10%	30.18	31.11	48780	14843	2.16%
2026-04-23	30.83	31.01	0.17	0.55%	30.54	31.60	58954	18337	2.61%
2026-04-22	31.00	30.84	-0.28	-0.90%	30.40	31.24	58212	17935	2.57%
2026-04-21	31.61	31.12	-0.75	-2.35%	30.93	31.95	47927	14963	2.12%
2026-04-20	31.50	31.87	0.33	1.05%	31.18	32.08	58187	18505	2.57%
2026-04-17	31.27	31.54	0.27	0.86%	30.60	31.75	77813	24331	3.44%
2026-04-16	30.81	31.27	0.48	1.56%	30.55	31.80	85378	26741	3.78%
2026-04-15	30.85	30.79	-0.06	-0.19%	30.64	31.62	70315	21836	3.11%
2026-04-14	31.67	30.85	-0.56	-1.78%	30.30	31.68	90737	27879	4.01%
2026-04-13	31.09	31.41	0.12	0.38%	29.50	31.50	160584	48932	7.10%
2026-04-10	32.50	31.29	-1.22	-3.75%	31.11	33.16	152215	48434	6.73%
2026-04-09	32.65	32.51	-0.62	-1.87%	32.12	33.89	110020	36339	4.87%
2026-04-08	32.98	33.13	0.50	1.53%	32.51	33.23	98772	32535	4.37%
2026-04-07	32.32	32.63	0.53	1.65%	32.01	32.79	71938	23396	3.18%
2026-04-03	33.10	32.10	-0.71	-2.16%	31.89	33.13	81816	26368	3.62%
2026-04-02	33.02	32.81	-0.38	-1.14%	32.48	33.42	100822	33139	4.46%
2026-04-01	31.30	33.19	2.34	7.59%	31.07	33.70	191407	62647	8.46%
2026-03-31	32.01	30.85	-1.24	-3.86%	30.79	32.16	88672	27811	3.92%
2026-03-30	31.29	32.09	0.47	1.49%	31.08	32.30	136788	43495	6.05%
2026-03-27	29.87	31.62	1.47	4.88%	29.56	32.73	191025	60737	8.45%
2026-03-26	30.43	30.15	0.19	0.63%	29.42	31.28	115847	35054	5.12%
2026-03-25	30.05	29.96	0.06	0.20%	29.74	30.50	94926	28603	4.20%
2026-03-24	29.53	29.90	0.92	3.17%	28.91	29.96	71091	20922	3.14%
2026-03-23	28.91	28.98	-0.73	-2.46%	28.81	30.41	74792	22054	3.31%
2026-03-20	30.31	29.71	-0.61	-2.01%	29.53	30.63	78418	23579	3.47%
2026-03-19	30.60	30.32	-0.86	-2.76%	29.93	30.80	85239	25824	3.77%
2026-03-18	29.97	31.18	1.24	4.14%	29.71	31.80	160082	49832	7.08%
2026-03-17	29.85	29.94	0.08	0.27%	29.49	30.45	100963	30218	4.46%
2026-03-16	29.15	29.86	0.52	1.77%	28.88	29.86	95204	27990	4.21%
2026-03-13	28.44	29.34	0.74	2.59%	28.32	29.69	76826	22424	3.40%
2026-03-12	29.01	28.60	-0.45	-1.55%	28.46	29.22	44916	12901	1.99%
2026-03-11	28.93	29.05	0.07	0.24%	28.71	29.44	54700	15940	2.42%
2026-03-10	28.81	28.98	0.28	0.98%	28.66	29.10	30523	8807	1.35%
2026-03-09	28.53	28.70	-0.35	-1.20%	28.20	28.77	40874	11633	1.81%
2026-03-06	28.50	29.05	0.50	1.75%	28.26	29.38	67578	19651	2.99%
2026-03-05	28.67	28.55	0.15	0.53%	28.43	28.81	36148	10359	1.60%
2026-03-04	28.57	28.40	-0.36	-1.25%	28.05	28.95	55590	15816	2.46%
2026-03-03	29.68	28.76	-0.79	-2.67%	28.70	30.04	73413	21455	3.25%
2026-03-02	30.29	29.55	-1.19	-3.87%	29.40	30.50	101641	30224	4.49%
2026-02-27	30.60	30.74	0.04	0.13%	30.57	31.15	53128	16390	2.35%
2026-02-26	31.62	30.70	-0.90	-2.85%	30.50	31.69	91528	28147	4.05%
2026-02-25	31.38	31.60	0.00	0.00%	31.11	31.96	100507	31631	4.44%
2026-02-24	34.00	31.60	-2.46	-7.22%	31.30	34.34	138682	44642	6.13%
2026-02-13	34.85	34.06	-0.50	-1.45%	34.03	35.13	40433	13983	1.79%
2026-02-12	34.76	34.56	-0.20	-0.58%	34.50	34.86	25366	8791	1.12%
2026-02-11	35.50	34.76	-0.86	-2.41%	34.72	35.55	48310	16869	2.14%