裕兴股份 (300305) - 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
2026-05-08	6.73	6.74	0.07	1.05%	6.65	6.78	61555	4147	1.91%
2026-05-07	6.77	6.67	-0.13	-1.91%	6.66	6.82	72047	4847	2.24%
2026-05-06	6.82	6.80	0.04	0.59%	6.72	6.89	93938	6384	2.92%
2026-04-30	6.69	6.76	0.08	1.20%	6.69	6.81	79997	5412	2.49%
2026-04-29	6.48	6.68	0.17	2.61%	6.48	6.76	83933	5595	2.61%
2026-04-28	6.51	6.51	-0.05	-0.76%	6.46	6.58	96484	6297	3.00%
2026-04-27	6.32	6.56	0.24	3.80%	6.16	6.59	129471	8304	4.03%
2026-04-24	6.14	6.32	0.15	2.43%	6.10	6.36	92762	5794	2.89%
2026-04-23	6.38	6.17	-0.21	-3.29%	6.14	6.38	99490	6174	3.09%
2026-04-22	6.27	6.38	0.12	1.92%	6.21	6.42	86765	5509	2.70%
2026-04-21	6.30	6.26	-0.03	-0.48%	6.20	6.35	61619	3860	1.92%
2026-04-20	6.33	6.29	-0.02	-0.32%	6.21	6.33	58761	3692	1.83%
2026-04-17	6.32	6.31	-0.01	-0.16%	6.18	6.36	80643	5064	2.51%
2026-04-16	6.14	6.32	0.22	3.61%	6.08	6.36	107659	6733	3.35%
2026-04-15	6.14	6.10	-0.04	-0.65%	6.08	6.19	60560	3707	1.88%
2026-04-14	6.27	6.14	-0.08	-1.29%	6.03	6.28	76225	4667	2.37%
2026-04-13	6.25	6.22	-0.04	-0.64%	6.10	6.28	69035	4253	2.15%
2026-04-10	6.29	6.26	0.03	0.48%	6.20	6.34	63873	4018	1.99%
2026-04-09	6.35	6.23	-0.12	-1.89%	6.20	6.38	88002	5519	2.74%
2026-04-08	6.27	6.35	0.18	2.92%	6.17	6.40	81484	5148	2.53%
2026-04-07	5.92	6.17	0.22	3.70%	5.87	6.21	102268	6259	3.18%
2026-04-03	6.16	5.95	-0.19	-3.09%	5.87	6.17	74497	4434	2.32%
2026-04-02	6.26	6.14	-0.13	-2.07%	6.07	6.28	77254	4768	2.40%
2026-04-01	6.32	6.27	0.00	0.00%	6.16	6.35	100840	6290	3.14%
2026-03-31	6.26	6.27	0.02	0.32%	6.15	6.33	76408	4759	2.38%
2026-03-30	6.25	6.25	-0.05	-0.79%	6.14	6.32	89009	5547	2.77%
2026-03-27	6.02	6.30	0.23	3.79%	6.00	6.31	70267	4361	2.19%
2026-03-26	6.17	6.07	-0.07	-1.14%	6.01	6.24	90755	5544	2.82%
2026-03-25	6.03	6.14	0.11	1.82%	6.01	6.22	108592	6680	3.38%
2026-03-24	6.06	6.03	0.09	1.52%	5.77	6.13	142025	8389	4.42%
2026-03-23	6.09	5.94	-0.26	-4.19%	5.78	6.15	124419	7419	3.87%
2026-03-20	6.55	6.20	-0.30	-4.62%	6.17	6.59	108285	6836	3.37%
2026-03-19	6.67	6.50	-0.24	-3.56%	6.49	6.71	82317	5411	2.56%
2026-03-18	6.65	6.74	0.11	1.66%	6.56	6.75	69894	4652	2.17%
2026-03-17	6.85	6.63	-0.22	-3.21%	6.61	6.89	74936	5035	2.33%
2026-03-16	6.85	6.85	0.00	0.00%	6.81	6.96	81523	5596	2.54%
2026-03-13	6.86	6.85	0.00	0.00%	6.72	6.97	70221	4840	2.18%
2026-03-12	7.00	6.85	-0.05	-0.72%	6.82	7.00	77890	5371	2.42%
2026-03-11	6.98	6.90	-0.07	-1.00%	6.87	7.00	71705	4959	2.23%
2026-03-10	6.91	6.97	0.09	1.31%	6.85	6.98	67806	4704	2.11%
2026-03-09	6.84	6.88	0.00	0.00%	6.73	6.89	68518	4664	2.13%
2026-03-06	6.78	6.88	0.10	1.47%	6.71	6.89	93600	6382	2.91%
2026-03-05	6.72	6.78	0.14	2.11%	6.64	6.78	68165	4574	2.12%
2026-03-04	6.43	6.64	0.13	2.00%	6.39	6.67	89176	5860	2.77%
2026-03-03	6.81	6.51	-0.29	-4.26%	6.50	6.82	98816	6565	3.07%
2026-03-02	6.84	6.80	-0.14	-2.02%	6.60	6.90	101614	6844	3.16%
2026-02-27	6.90	6.94	0.02	0.29%	6.85	6.94	66134	4567	2.06%
2026-02-26	6.97	6.92	-0.04	-0.57%	6.85	6.97	70853	4881	2.20%
2026-02-25	6.88	6.96	0.13	1.90%	6.81	6.98	77490	5368	2.41%
2026-02-24	6.70	6.83	0.15	2.25%	6.70	6.85	87811	5971	2.73%
2026-02-13	6.69	6.68	-0.01	-0.15%	6.61	6.76	105581	7067	3.28%
2026-02-12	6.79	6.69	-0.11	-1.62%	6.61	6.80	71319	4767	2.22%
2026-02-11	6.83	6.80	-0.03	-0.44%	6.76	6.87	63806	4344	1.98%
2026-02-10	6.74	6.83	0.09	1.34%	6.70	6.84	88949	6050	2.77%
2026-02-09	6.65	6.74	0.14	2.12%	6.63	6.79	95642	6442	2.98%
2026-02-06	6.54	6.60	0.02	0.30%	6.44	6.69	115790	7669	3.60%
2026-02-05	6.62	6.58	-0.04	-0.60%	6.53	6.64	87276	5744	2.71%
2026-02-04	6.53	6.62	0.08	1.22%	6.48	6.62	72928	4801	2.27%
2026-02-03	6.47	6.54	0.10	1.55%	6.38	6.54	91759	5949	2.85%
2026-02-02	6.52	6.44	-0.08	-1.23%	6.39	6.53	96240	6220	2.99%
2026-01-30	6.41	6.52	0.06	0.93%	6.34	6.53	91780	5907	2.85%
2026-01-29	6.48	6.46	-0.03	-0.46%	6.38	6.58	94258	6112	2.93%
2026-01-28	6.58	6.49	-0.07	-1.07%	6.42	6.59	83153	5376	2.59%