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
2026-05-07	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%
2026-03-16	25.03	25.34	0.31	1.24%	24.70	25.55	127049	32049	2.00%
2026-03-13	24.98	25.03	0.12	0.48%	24.81	25.69	148678	37565	2.35%
2026-03-12	25.00	24.91	-0.14	-0.56%	24.67	25.13	110275	27437	1.74%
2026-03-11	24.67	25.05	-0.01	-0.04%	24.46	25.49	174591	43696	2.76%
2026-03-10	24.75	25.06	0.60	2.45%	24.75	25.16	102422	25586	1.62%
2026-03-09	24.42	24.46	-0.40	-1.61%	23.60	24.66	127770	30686	2.02%
2026-03-06	24.86	24.86	-0.04	-0.16%	24.67	25.01	81383	20234	1.28%
2026-03-05	25.38	24.90	-0.01	-0.04%	24.60	25.50	103834	26002	1.64%
2026-03-04	25.10	24.91	-0.56	-2.20%	24.77	25.53	124384	31238	1.96%
2026-03-03	26.90	25.47	-1.35	-5.03%	25.30	27.54	162189	42305	2.56%
2026-03-02	27.28	26.82	-1.05	-3.77%	26.64	27.63	126903	34236	2.00%
2026-02-27	27.73	27.87	0.09	0.32%	27.41	27.87	88033	24327	1.39%
2026-02-26	28.30	27.78	-0.36	-1.28%	27.60	28.39	119285	33200	1.88%
2026-02-25	27.72	28.14	0.55	1.99%	27.54	28.47	129334	36464	2.04%
2026-02-24	28.48	27.59	-0.55	-1.95%	27.59	28.48	123969	34494	1.96%
2026-02-13	28.06	28.14	0.29	1.04%	27.86	29.18	143773	40922	2.27%
2026-02-12	27.90	27.85	-0.10	-0.36%	27.81	28.10	69485	19421	1.10%
2026-02-11	28.05	27.95	-0.15	-0.53%	27.89	28.31	80210	22486	1.27%
2026-02-10	28.74	28.10	-0.62	-2.16%	28.10	28.86	105851	29987	1.67%
2026-02-09	28.80	28.72	0.27	0.95%	28.59	29.13	118365	34138	1.87%
2026-02-06	28.10	28.45	0.17	0.60%	27.59	29.00	128471	36626	2.03%
2026-02-05	29.15	28.28	-0.87	-2.98%	28.12	29.32	135935	38840	2.15%
2026-02-04	29.03	29.15	-0.15	-0.51%	28.73	29.68	159139	46303	2.51%
2026-02-03	27.75	29.30	2.53	9.45%	27.50	29.58	305036	87067	4.81%
2026-02-02	27.58	26.77	-0.73	-2.65%	26.74	27.69	97870	26587	1.54%
2026-01-30	27.52	27.50	-0.06	-0.22%	26.78	27.88	128497	35171	2.03%
2026-01-29	28.20	27.56	-0.75	-2.65%	27.44	28.39	144491	40286	2.28%
2026-01-28	28.79	28.31	-0.66	-2.28%	28.08	28.92	147913	41936	2.33%
2026-01-27	29.46	28.97	-0.71	-2.39%	27.40	29.64	244377	69441	3.86%