赢合科技 (300457) - 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
2026-06-24	22.17	22.00	-0.15	-0.68%	21.61	22.50	129744	28624	2.04%
2026-06-23	23.34	22.15	-1.46	-6.18%	22.07	23.45	181664	41194	2.86%
2026-06-22	23.20	23.61	0.13	0.55%	22.20	23.65	222368	51073	3.50%
2026-06-18	25.01	23.48	-1.55	-6.19%	23.26	25.07	304297	72340	4.79%
2026-06-17	25.00	25.03	-0.34	-1.34%	24.83	25.69	151925	38219	2.39%
2026-06-16	24.40	25.37	0.85	3.47%	24.23	25.66	182302	45742	2.87%
2026-06-15	23.35	24.52	1.36	5.87%	23.18	24.57	179601	42813	2.83%
2026-06-12	23.19	23.16	0.30	1.31%	22.94	23.53	131083	30464	2.06%
2026-06-11	23.20	22.86	-0.48	-2.06%	22.78	23.41	90299	20807	1.42%
2026-06-10	24.16	23.34	-1.06	-4.34%	23.02	24.35	131695	30933	2.07%
2026-06-09	24.01	24.40	0.67	2.82%	23.49	24.56	127938	30860	2.02%
2026-06-08	24.16	23.73	-1.10	-4.43%	23.47	24.61	141920	34057	2.24%
2026-06-05	24.75	24.83	0.15	0.61%	23.81	25.50	189603	46868	2.99%
2026-06-04	24.89	24.68	-0.40	-1.59%	24.19	25.57	156178	38848	2.46%
2026-06-03	25.59	25.08	-0.58	-2.26%	24.85	26.05	152095	38699	2.40%
2026-06-02	26.44	25.66	-0.78	-2.95%	25.20	26.66	173406	44575	2.73%
2026-06-01	27.35	26.44	-0.68	-2.51%	26.41	28.20	192128	52399	3.03%
2026-05-29	28.21	27.12	-1.16	-4.10%	26.92	28.55	230326	63662	3.63%
2026-05-28	27.48	28.28	0.68	2.46%	27.00	28.70	258904	72543	4.08%
2026-05-27	27.60	27.60	-0.25	-0.90%	27.20	28.47	196820	54827	3.10%
2026-05-26	28.12	27.85	-0.45	-1.59%	27.47	28.54	206590	57643	3.25%
2026-05-25	29.49	28.30	-1.20	-4.07%	27.83	29.60	298242	84889	4.70%
2026-05-22	27.93	29.50	1.87	6.77%	27.58	29.89	350950	102020	5.53%
2026-05-21	29.01	27.63	-1.36	-4.69%	27.52	29.28	246672	70621	3.89%
2026-05-20	27.77	28.99	0.99	3.54%	27.32	29.35	300559	86235	4.73%
2026-05-19	27.78	28.00	0.14	0.50%	27.14	28.13	140233	38907	2.21%
2026-05-18	27.62	27.86	0.03	0.11%	27.24	28.35	138456	38610	2.18%
2026-05-15	27.66	27.83	0.13	0.47%	27.55	28.50	158527	44333	2.50%
2026-05-14	28.72	27.70	-1.02	-3.55%	27.70	28.79	183167	51538	2.89%
2026-05-13	28.96	28.72	-0.53	-1.81%	28.22	29.03	227014	65060	3.58%
2026-05-12	28.59	29.25	0.74	2.60%	27.66	29.80	338486	97389	5.33%
2026-05-11	28.51	28.51	0.01	0.04%	28.08	28.97	206772	58720	3.26%
2026-05-08	28.85	28.50	-0.53	-1.83%	28.44	29.59	211025	60839	3.32%
2026-05-07	29.30	29.03	-0.46	-1.56%	28.79	29.41	199692	58026	3.15%
2026-05-06	29.04	29.49	0.50	1.72%	28.94	29.63	288628	84674	4.55%
2026-04-30	28.79	28.99	0.15	0.52%	28.51	29.36	222080	63969	3.50%
2026-04-29	27.00	28.84	1.74	6.42%	26.70	29.10	279355	78866	4.40%
2026-04-28	27.98	27.10	-0.96	-3.42%	26.96	28.18	183154	50188	2.89%
2026-04-27	26.73	28.06	-0.58	-2.03%	26.26	28.32	249521	69077	3.93%
2026-04-24	28.01	28.64	0.46	1.63%	28.01	28.83	161094	45778	2.54%
2026-04-23	28.46	28.18	-0.45	-1.57%	27.92	28.63	134091	37816	2.11%
2026-04-22	28.41	28.63	-0.02	-0.07%	28.35	28.94	122234	34970	1.93%
2026-04-21	28.54	28.65	0.12	0.42%	28.13	29.08	175897	50502	2.78%
2026-04-20	28.70	28.53	-0.25	-0.87%	28.43	29.00	147954	42356	2.33%
2026-04-17	27.88	28.78	0.76	2.71%	27.85	29.10	214234	61132	3.38%
2026-04-16	27.82	28.02	0.41	1.48%	27.62	28.42	152557	42760	2.41%
2026-04-15	28.62	27.61	-1.04	-3.63%	27.55	28.65	176895	49491	2.79%
2026-04-14	27.96	28.65	0.69	2.47%	27.72	28.67	189662	53431	2.99%
2026-04-13	27.79	27.96	0.06	0.22%	27.70	28.23	172939	48494	2.73%
2026-04-10	27.18	27.90	0.59	2.16%	27.17	28.35	212915	59605	3.36%
2026-04-09	26.69	27.31	0.38	1.41%	26.53	27.39	150291	40801	2.37%
2026-04-08	26.81	26.93	0.63	2.40%	26.45	27.04	146748	39353	2.32%
2026-04-07	25.72	26.30	0.70	2.73%	25.70	26.40	142943	37276	2.26%
2026-04-03	26.25	25.60	-0.75	-2.85%	25.48	26.40	119469	30740	1.89%
2026-04-02	26.24	26.35	0.01	0.04%	26.02	26.73	130542	34395	2.06%
2026-04-01	26.48	26.34	0.31	1.19%	25.86	26.65	170899	44920	2.70%
2026-03-31	27.15	26.03	-1.12	-4.13%	25.94	27.36	236897	62892	3.74%
2026-03-30	25.76	27.15	1.87	7.40%	25.65	27.50	385674	103813	6.09%
2026-03-27	24.52	25.28	0.44	1.77%	24.45	25.68	167821	42209	2.65%
2026-03-26	24.21	24.84	0.54	2.22%	24.02	25.15	140536	34894	2.22%
2026-03-25	24.05	24.30	0.23	0.96%	23.91	24.45	93396	22664	1.47%
2026-03-24	24.49	24.07	0.44	1.86%	23.35	24.49	101979	24290	1.61%
2026-03-23	24.18	23.63	-0.66	-2.72%	23.50	24.56	133084	31883	2.10%
2026-03-20	24.40	24.29	0.00	0.00%	24.29	25.10	116036	28568	1.83%
2026-03-19	24.46	24.29	-0.41	-1.66%	24.19	24.68	71832	17542	1.13%
2026-03-18	24.67	24.70	0.00	0.00%	24.42	24.90	84745	20902	1.34%
2026-03-17	25.39	24.70	-0.64	-2.53%	24.68	25.84	91540	23038	1.44%