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
2026-08-20	16.00	16.69	0.83	5.23%	15.85	17.30	91659	15293	6.79%
2026-08-19	16.35	15.86	-1.02	-6.04%	15.86	16.54	44146	7123	3.27%
2026-08-18	16.32	16.88	0.55	3.37%	15.86	17.60	77721	12958	5.76%
2026-08-17	16.03	16.33	0.23	1.43%	15.80	16.34	33277	5381	2.47%
2026-08-14	16.02	16.10	0.03	0.19%	15.93	16.29	31243	5019	2.32%
2026-08-13	16.44	16.07	-0.35	-2.13%	16.06	16.54	44509	7268	3.30%
2026-08-12	16.40	16.42	0.03	0.18%	16.25	16.54	37329	6112	2.77%
2026-08-11	16.61	16.39	-0.37	-2.21%	16.29	16.67	48672	8001	3.61%
2026-08-10	16.25	16.76	0.16	0.96%	16.20	16.77	72555	11992	5.38%
2026-08-07	17.40	16.60	-0.99	-5.63%	16.21	17.42	139784	23090	10.36%
2026-08-06	15.68	17.59	1.62	10.14%	15.68	18.49	182463	31626	13.52%
2026-08-05	15.80	15.97	0.14	0.88%	15.77	16.22	46402	7425	3.44%
2026-08-04	15.80	15.83	0.13	0.83%	15.72	16.13	33777	5351	2.50%
2026-08-03	15.72	15.70	-0.14	-0.88%	15.60	15.89	31106	4891	2.31%
2026-07-31	15.31	15.84	0.26	1.67%	15.30	15.99	51988	8205	3.85%
2026-07-30	16.21	15.58	-0.59	-3.65%	15.45	16.25	77954	12403	5.78%
2026-07-29	16.05	16.17	0.03	0.19%	15.82	16.32	84228	13499	6.24%
2026-07-28	14.85	16.14	1.14	7.60%	14.70	17.33	156029	25263	11.56%
2026-07-27	13.62	15.00	1.35	9.89%	13.57	15.18	99686	14602	7.39%
2026-07-24	14.04	13.65	-0.53	-3.74%	13.65	14.14	24760	3436	1.83%
2026-07-23	14.03	14.18	0.15	1.07%	13.76	14.21	31428	4399	2.33%
2026-07-22	14.30	14.03	-0.57	-3.90%	13.91	14.49	52960	7493	3.92%
2026-07-21	14.34	14.60	0.25	1.74%	14.10	14.73	60566	8749	4.49%
2026-07-20	14.21	14.35	0.13	0.91%	14.04	14.80	38360	5537	2.84%
2026-07-17	14.73	14.22	-0.51	-3.46%	14.02	14.88	37777	5452	2.80%
2026-07-16	14.32	14.73	0.21	1.45%	14.23	14.91	31270	4597	2.32%
2026-07-15	14.24	14.52	0.23	1.61%	14.20	14.75	23838	3462	1.77%
2026-07-14	14.32	14.29	0.15	1.06%	13.83	14.35	24212	3412	1.79%
2026-07-13	14.81	14.14	-0.68	-4.59%	14.12	14.95	31477	4514	2.33%
2026-07-10	14.61	14.82	0.24	1.65%	14.40	15.22	39978	5962	2.96%
2026-07-09	14.68	14.58	-0.10	-0.68%	14.13	14.78	31002	4473	2.30%
2026-07-08	14.60	14.68	0.09	0.62%	14.32	14.77	28075	4097	2.08%
2026-07-07	15.00	14.59	-0.41	-2.73%	14.48	15.03	28633	4199	2.12%
2026-07-06	15.31	15.00	-0.31	-2.02%	14.95	15.47	22050	3337	1.63%
2026-07-03	15.12	15.31	0.23	1.53%	15.06	15.44	26316	4018	1.95%
2026-07-02	15.47	15.08	-0.44	-2.84%	15.06	15.73	33588	5158	2.49%
2026-07-01	15.17	15.52	0.36	2.37%	15.01	15.73	42463	6548	3.15%
2026-06-30	14.93	15.16	0.21	1.40%	14.61	15.21	31624	4752	2.34%
2026-06-29	15.16	14.95	-0.21	-1.39%	14.61	15.25	43410	6477	3.22%
2026-06-26	15.70	15.16	-0.64	-4.05%	15.11	15.73	39681	6087	2.94%
2026-06-25	16.08	15.80	-0.40	-2.47%	15.63	16.18	40556	6421	3.01%
2026-06-24	16.77	16.20	-0.80	-4.71%	15.84	16.97	59543	9627	4.41%
2026-06-23	16.62	17.00	0.25	1.49%	16.62	17.24	57858	9851	4.29%
2026-06-22	16.20	16.75	0.48	2.95%	15.73	16.82	54957	8941	4.07%
2026-06-18	16.46	16.27	-0.33	-1.99%	16.19	16.64	32850	5362	2.43%
2026-06-17	16.66	16.60	-0.20	-1.19%	16.28	17.03	54805	9106	4.06%
2026-06-16	16.44	16.80	0.26	1.57%	16.08	16.85	38256	6333	2.84%
2026-06-15	16.20	16.54	0.37	2.29%	16.19	16.88	37275	6182	2.76%
2026-06-12	16.19	16.17	0.22	1.38%	15.87	16.38	29308	4743	2.17%
2026-06-11	16.08	15.95	-0.39	-2.39%	15.66	16.31	30357	4826	2.25%
2026-06-10	16.40	16.34	-0.30	-1.80%	16.03	16.71	24691	4035	1.83%
2026-06-09	16.48	16.64	0.25	1.53%	16.20	16.65	27467	4535	2.04%
2026-06-08	16.58	16.43	-0.45	-2.67%	16.01	16.96	37005	6111	2.74%
2026-06-05	16.80	16.88	0.08	0.48%	16.51	17.14	32530	5478	2.41%
2026-06-04	16.89	16.80	-0.10	-0.59%	16.61	16.92	22203	3720	1.65%
2026-06-03	17.03	16.90	-0.14	-0.82%	16.66	17.22	31199	5281	2.31%
2026-06-02	17.67	17.04	-0.57	-3.24%	16.80	17.75	39455	6728	2.92%
2026-06-01	17.37	17.61	0.36	2.09%	17.21	17.92	35996	6348	2.67%
2026-05-29	18.01	17.25	-0.77	-4.27%	17.10	18.20	46592	8129	3.45%
2026-05-28	17.95	18.02	-0.02	-0.11%	17.51	18.22	40122	7171	2.97%
2026-05-27	18.80	18.04	-0.75	-3.99%	17.91	18.86	49679	9047	3.68%
2026-05-26	18.98	18.79	-0.28	-1.47%	18.28	19.03	47809	8904	3.54%
2026-05-25	19.71	19.07	-0.69	-3.49%	18.82	19.90	55657	10691	4.16%
2026-05-22	20.05	19.76	0.08	0.41%	19.40	20.17	40197	7920	3.00%
2026-05-21	20.75	19.68	-0.96	-4.65%	19.60	20.88	63426	12857	4.74%
2026-05-20	20.81	20.64	-0.28	-1.34%	20.50	20.92	36887	7610	2.75%
2026-05-19	20.84	20.92	0.02	0.10%	20.50	21.13	43036	8955	3.21%
2026-05-18	21.03	20.90	-0.25	-1.18%	20.51	21.03	54355	11273	4.06%
2026-05-15	21.26	21.15	-0.11	-0.52%	20.95	21.89	57634	12278	4.30%
2026-05-14	22.00	21.26	-0.59	-2.70%	21.26	22.40	70260	15311	5.25%
2026-05-13	22.24	21.85	-0.53	-2.37%	21.73	22.44	68827	15057	5.14%