雄帝科技 (300546) - 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
2026-05-06	19.90	20.13	0.39	1.98%	19.81	20.26	31511	6335	2.35%
2026-04-30	19.68	19.74	0.03	0.15%	19.58	19.83	19798	3903	1.48%
2026-04-29	19.60	19.71	0.02	0.10%	19.59	19.92	21834	4322	1.63%
2026-04-28	19.91	19.69	-0.35	-1.75%	19.53	20.06	27121	5346	2.03%
2026-04-27	19.43	20.04	0.38	1.93%	19.23	20.06	38722	7635	2.89%
2026-04-24	19.80	19.66	-0.27	-1.35%	19.17	19.80	49105	9556	3.67%
2026-04-23	20.40	19.93	-0.52	-2.54%	19.81	20.40	49572	9919	3.70%
2026-04-22	21.30	20.45	-1.16	-5.37%	20.07	21.30	93597	19105	6.99%
2026-04-21	21.87	21.61	-0.26	-1.19%	21.44	21.90	28151	6072	2.10%
2026-04-20	21.89	21.87	0.07	0.32%	21.69	21.95	26234	5734	1.96%
2026-04-17	21.84	21.80	-0.04	-0.18%	21.60	21.94	28320	6166	2.11%
2026-04-16	21.68	21.84	0.15	0.69%	21.57	21.97	29936	6527	2.24%
2026-04-15	22.26	21.69	-0.30	-1.36%	21.65	22.28	32266	7046	2.41%
2026-04-14	22.08	21.99	-0.09	-0.41%	21.68	22.29	47756	10470	3.57%
2026-04-13	22.00	22.08	-0.31	-1.38%	21.75	22.26	64949	14317	4.85%
2026-04-10	21.49	22.39	0.99	4.63%	21.49	23.43	109466	24678	8.17%
2026-04-09	21.60	21.40	-0.41	-1.88%	21.25	21.70	29872	6398	2.23%
2026-04-08	21.51	21.81	0.72	3.41%	21.32	21.84	38710	8374	2.89%
2026-04-07	20.63	21.09	0.50	2.43%	20.53	21.34	39325	8291	2.94%
2026-04-03	20.93	20.59	-0.16	-0.77%	20.56	21.84	33949	7092	2.54%
2026-04-02	21.29	20.75	-0.53	-2.49%	20.61	21.30	23657	4943	1.77%
2026-04-01	21.32	21.28	0.37	1.77%	21.06	21.40	22974	4872	1.72%
2026-03-31	21.18	20.91	-0.39	-1.83%	20.90	21.48	23386	4954	1.75%
2026-03-30	21.21	21.30	-0.23	-1.07%	20.98	21.44	25678	5449	1.92%
2026-03-27	20.86	21.53	0.48	2.28%	20.79	21.64	31217	6659	2.33%
2026-03-26	21.70	21.05	-0.66	-3.04%	21.01	21.77	30311	6452	2.26%
2026-03-25	21.80	21.71	-0.08	-0.37%	21.57	21.94	37528	8153	2.80%
2026-03-24	21.50	21.79	0.96	4.61%	21.06	21.82	47313	10167	3.53%
2026-03-23	21.10	20.83	-1.35	-6.09%	20.65	21.77	50477	10712	3.77%
2026-03-20	23.32	22.18	-1.12	-4.81%	22.06	23.54	54368	12304	4.06%
2026-03-19	23.50	23.30	-0.48	-2.02%	23.10	23.87	39042	9165	2.92%
2026-03-18	23.45	23.78	0.29	1.23%	22.98	23.82	45975	10815	3.43%
2026-03-17	24.44	23.49	-0.83	-3.41%	23.47	24.49	63227	14956	4.72%
2026-03-16	23.50	24.32	0.65	2.75%	23.45	24.49	78917	19095	5.89%
2026-03-13	25.00	23.67	-1.59	-6.29%	23.44	25.20	123476	29510	9.22%
2026-03-12	24.25	25.26	0.97	3.99%	24.15	25.30	120876	30221	9.03%
2026-03-11	24.51	24.29	-0.17	-0.70%	24.26	24.71	41823	10239	3.12%
2026-03-10	24.50	24.46	0.26	1.07%	24.22	24.77	40051	9803	2.99%
2026-03-09	24.00	24.20	-0.27	-1.10%	23.37	24.37	53111	12632	3.97%
2026-03-06	23.82	24.47	0.41	1.70%	23.82	24.54	34602	8412	2.58%
2026-03-05	24.23	24.06	0.33	1.39%	23.92	24.65	41753	10154	3.12%
2026-03-04	23.60	23.73	-0.22	-0.92%	23.57	24.15	38070	9069	2.84%
2026-03-03	24.45	23.95	-0.51	-2.09%	23.95	25.09	62245	15313	4.65%
2026-03-02	24.53	24.46	-0.99	-3.89%	24.22	25.20	68572	16829	5.12%
2026-02-27	25.10	25.45	0.27	1.07%	25.02	25.65	56608	14388	4.23%
2026-02-26	25.50	25.18	-0.01	-0.04%	25.08	25.89	64060	16272	4.78%
2026-02-25	24.86	25.19	0.30	1.21%	24.85	25.32	42985	10817	3.21%
2026-02-24	25.20	24.89	-0.12	-0.48%	24.71	25.26	38058	9512	2.84%
2026-02-13	24.81	25.01	0.29	1.17%	24.79	25.35	55618	13974	4.15%
2026-02-12	24.55	24.72	0.18	0.73%	24.37	24.90	37960	9369	2.83%
2026-02-11	24.37	24.54	0.07	0.29%	24.29	24.83	45873	11288	3.43%
2026-02-10	24.29	24.47	0.18	0.74%	24.23	24.58	33637	8223	2.51%
2026-02-09	24.50	24.29	0.30	1.25%	24.17	24.50	33012	8023	2.47%
2026-02-06	23.82	23.99	0.13	0.54%	23.65	24.30	31447	7565	2.35%
2026-02-05	23.87	23.86	-0.21	-0.87%	23.81	24.13	22854	5470	1.71%
2026-02-04	23.99	24.07	0.08	0.33%	23.80	24.36	36236	8743	2.71%
2026-02-03	24.06	23.99	0.39	1.65%	23.69	24.19	31867	7625	2.38%
2026-02-02	23.80	23.60	-0.17	-0.72%	23.60	24.13	35868	8573	2.68%
2026-01-30	23.77	23.77	0.00	0.00%	23.40	23.96	34170	8085	2.55%
2026-01-29	23.90	23.77	-0.21	-0.88%	23.42	24.30	36373	8689	2.72%
2026-01-28	24.30	23.98	-0.32	-1.32%	23.90	24.55	36855	8882	2.75%
2026-01-27	24.53	24.30	-0.20	-0.82%	23.76	24.58	39356	9501	2.94%
2026-01-26	25.09	24.50	-0.60	-2.39%	24.20	25.09	57787	14170	4.32%