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
2026-08-14	20.55	20.39	-0.17	-0.83%	20.24	20.80	91452	18711	1.44%
2026-08-13	21.25	20.56	-0.74	-3.47%	20.52	21.29	142716	29745	2.25%
2026-08-12	20.31	21.30	0.99	4.87%	20.25	21.97	244249	52405	3.85%
2026-08-11	20.38	20.31	-0.11	-0.54%	20.20	20.65	73171	14921	1.15%
2026-08-10	20.05	20.42	0.30	1.49%	20.02	20.54	87321	17730	1.38%
2026-08-07	20.21	20.12	-0.10	-0.49%	19.95	20.50	103391	20793	1.63%
2026-08-06	20.51	20.22	-0.40	-1.94%	20.13	21.04	118180	24173	1.86%
2026-08-05	20.39	20.62	0.16	0.78%	20.36	20.83	93461	19243	1.47%
2026-08-04	20.39	20.46	0.05	0.24%	20.24	20.52	101525	20692	1.60%
2026-08-03	20.64	20.41	-0.32	-1.54%	19.91	20.68	119313	24249	1.88%
2026-07-31	20.21	20.73	0.34	1.67%	20.20	21.12	184143	38134	2.90%
2026-07-30	19.36	20.39	0.84	4.30%	19.36	20.55	178947	36161	2.82%
2026-07-29	19.10	19.55	0.43	2.25%	18.67	19.68	133997	25793	2.11%
2026-07-28	18.89	19.12	0.03	0.16%	18.84	19.48	126616	24330	1.99%
2026-07-27	18.47	19.09	0.90	4.95%	18.40	19.27	137940	26025	2.17%
2026-07-24	18.18	18.19	-0.12	-0.66%	17.94	18.53	98481	17988	1.55%
2026-07-23	17.80	18.31	0.55	3.10%	17.77	18.38	97286	17648	1.53%
2026-07-22	18.27	17.76	-0.50	-2.74%	17.73	18.31	100609	18081	1.58%
2026-07-21	17.61	18.26	0.61	3.46%	17.61	18.45	138951	25234	2.19%
2026-07-20	17.74	17.65	-0.12	-0.68%	17.13	18.23	147766	26104	2.33%
2026-07-17	18.51	17.77	-0.88	-4.72%	17.68	18.84	122770	22280	1.93%
2026-07-16	18.50	18.65	0.04	0.21%	18.28	18.97	80481	14993	1.27%
2026-07-15	18.84	18.61	-0.15	-0.80%	18.47	19.10	83332	15627	1.31%
2026-07-14	18.61	18.76	0.25	1.35%	18.22	18.76	98436	18276	1.55%
2026-07-13	19.60	18.51	-1.19	-6.04%	18.50	19.78	125461	23743	1.98%
2026-07-10	20.00	19.70	-0.33	-1.65%	19.69	20.24	103283	20640	1.63%
2026-07-09	20.30	20.03	-0.28	-1.38%	19.41	20.45	133787	26532	2.11%
2026-07-08	20.63	20.31	-0.44	-2.12%	20.09	21.25	104324	21425	1.64%
2026-07-07	20.90	20.75	-0.18	-0.86%	20.58	21.37	75970	15913	1.20%
2026-07-06	21.20	20.93	-0.34	-1.60%	20.93	21.58	94847	20105	1.49%
2026-07-03	21.06	21.27	0.30	1.43%	20.89	21.59	95700	20339	1.51%
2026-07-02	21.22	20.97	-0.47	-2.19%	20.85	21.66	116201	24742	1.83%
2026-07-01	21.05	21.44	0.36	1.71%	20.81	21.75	126292	26893	1.99%
2026-06-30	20.30	21.08	0.78	3.84%	20.03	21.48	119375	24974	1.88%
2026-06-29	20.66	20.30	-0.25	-1.22%	20.08	20.95	119156	24369	1.88%
2026-06-26	21.61	20.55	-1.06	-4.91%	20.55	21.67	156658	32692	2.47%
2026-06-25	21.81	21.61	-0.39	-1.77%	21.45	22.09	130925	28349	2.06%
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%