雄塑科技 (300599) - 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
2026-07-10	9.77	9.79	-0.01	-0.10%	9.57	9.96	60955	5978	3.24%
2026-07-09	9.70	9.80	0.01	0.10%	9.51	9.84	69112	6699	3.68%
2026-07-08	9.97	9.79	-0.18	-1.81%	9.63	10.00	75655	7424	4.02%
2026-07-07	10.20	9.97	-0.32	-3.11%	9.75	10.39	94099	9386	5.00%
2026-07-06	10.02	10.29	0.29	2.90%	10.02	10.54	115315	11898	6.13%
2026-07-03	10.15	10.00	-0.13	-1.28%	9.97	10.32	60408	6105	3.21%
2026-07-02	10.51	10.13	-0.33	-3.15%	10.10	10.93	104245	10949	5.54%
2026-07-01	10.07	10.46	0.39	3.87%	9.91	10.54	111615	11372	5.94%
2026-06-30	10.19	10.07	-0.10	-0.98%	9.82	10.22	108036	10808	5.75%
2026-06-29	10.66	10.17	-0.44	-4.15%	9.98	11.25	110315	11503	5.87%
2026-06-26	10.88	10.61	-0.27	-2.48%	10.39	10.89	109308	11678	5.81%
2026-06-25	11.08	10.88	-0.30	-2.68%	10.65	11.18	113279	12272	6.02%
2026-06-24	11.00	11.18	0.16	1.45%	10.51	11.33	136827	14955	7.28%
2026-06-23	10.80	11.02	0.20	1.85%	10.64	11.21	129484	14283	6.89%
2026-06-22	12.36	10.82	-1.66	-13.30%	10.57	12.40	240994	27236	12.82%
2026-06-18	12.40	12.48	-0.10	-0.79%	11.79	12.50	188482	22872	10.02%
2026-06-17	12.40	12.58	0.00	0.00%	12.10	12.73	176269	21800	9.37%
2026-06-16	12.96	12.58	-0.62	-4.70%	12.28	13.04	246266	30762	13.10%
2026-06-15	13.84	13.20	-0.53	-3.86%	12.75	13.95	309860	41287	16.48%
2026-06-12	13.31	13.73	0.77	5.94%	13.09	14.09	216345	29579	11.51%
2026-06-11	13.19	12.96	-0.34	-2.56%	12.81	13.30	102988	13418	5.48%
2026-06-10	13.24	13.30	-0.19	-1.41%	12.94	13.45	123101	16215	6.55%
2026-06-09	12.43	13.49	1.19	9.67%	12.28	13.49	218015	28313	11.59%
2026-06-08	12.58	12.30	-0.62	-4.80%	11.92	13.13	192958	24085	10.26%
2026-06-05	13.09	12.92	-0.30	-2.27%	12.63	13.34	160348	20683	8.53%
2026-06-04	12.78	13.22	0.32	2.48%	12.78	13.46	170542	22624	9.07%
2026-06-03	12.72	12.90	0.12	0.94%	12.54	13.20	121482	15715	6.46%
2026-06-02	12.88	12.78	-0.28	-2.14%	12.52	13.17	137555	17600	7.32%
2026-06-01	12.81	13.06	0.45	3.57%	12.66	13.37	191912	24987	10.21%
2026-05-29	12.69	12.61	0.05	0.40%	12.41	13.50	215091	27889	11.44%
2026-05-28	12.60	12.56	-0.09	-0.71%	12.20	12.89	94243	11769	5.01%
2026-05-27	13.30	12.65	-0.66	-4.96%	12.56	13.80	150751	19427	8.02%
2026-05-26	13.55	13.41	-0.14	-1.03%	13.23	13.69	157715	21142	8.39%
2026-05-25	13.07	13.55	0.73	5.69%	13.06	14.48	262253	36237	13.95%
2026-05-22	12.24	12.82	0.58	4.74%	12.23	12.94	192605	24351	10.24%
2026-05-21	11.72	12.24	0.57	4.88%	11.69	12.79	236621	29218	12.58%
2026-05-20	11.46	11.67	0.21	1.83%	11.38	11.86	125299	14530	6.66%
2026-05-19	11.90	11.46	-0.33	-2.80%	11.35	12.20	154380	17906	8.21%
2026-05-18	12.10	11.79	-0.36	-2.96%	11.58	12.10	137825	16203	7.33%
2026-05-15	12.03	12.15	0.14	1.17%	11.91	12.73	140402	17169	7.47%
2026-05-14	12.32	12.01	-0.25	-2.04%	11.92	12.49	128311	15531	6.82%
2026-05-13	12.41	12.26	-0.27	-2.15%	12.10	12.54	169169	20803	9.00%
2026-05-12	13.46	12.53	-1.11	-8.14%	12.31	13.46	315877	40414	16.80%
2026-05-11	13.29	13.64	0.18	1.34%	13.03	13.70	265629	35583	14.13%
2026-05-08	12.40	13.46	1.13	9.16%	12.35	14.30	332354	44661	17.68%
2026-05-07	12.25	12.33	0.08	0.65%	12.04	12.58	176965	21735	9.41%
2026-05-06	11.91	12.25	0.30	2.51%	11.50	12.50	231442	27970	12.31%
2026-04-30	11.30	11.95	0.39	3.37%	11.15	12.32	274446	32768	14.60%
2026-04-29	11.64	11.56	-0.10	-0.86%	11.48	12.05	173641	20420	9.23%
2026-04-28	11.68	11.66	0.08	0.69%	11.50	12.20	178572	21023	9.50%
2026-04-27	11.45	11.58	0.12	1.05%	10.74	11.70	239348	27077	12.73%
2026-04-24	10.83	11.46	0.63	5.82%	10.58	11.60	146509	16319	6.90%
2026-04-23	10.87	10.83	-0.07	-0.64%	10.67	11.08	96931	10516	4.56%
2026-04-22	11.07	10.90	-0.21	-1.89%	10.87	11.45	100928	11059	4.75%
2026-04-21	11.61	11.11	-0.50	-4.31%	11.01	11.77	142429	16051	6.71%
2026-04-20	11.21	11.61	0.36	3.20%	11.21	11.67	114411	13156	5.39%
2026-04-17	10.97	11.25	0.28	2.55%	10.84	11.48	169883	19090	8.00%
2026-04-16	10.68	10.97	0.30	2.81%	10.56	11.00	141982	15380	6.69%
2026-04-15	10.60	10.67	0.21	2.01%	10.47	11.00	156174	16815	7.35%
2026-04-14	10.84	10.46	-0.16	-1.51%	10.32	11.15	165824	17762	7.81%
2026-04-13	10.50	10.62	0.25	2.41%	10.40	11.03	175180	18694	8.25%
2026-04-10	10.46	10.37	0.12	1.17%	10.13	10.89	203365	21234	9.58%
2026-04-09	9.72	10.25	0.58	6.00%	9.62	10.29	176207	17622	8.30%
2026-04-08	9.62	9.67	0.15	1.58%	9.49	9.80	67374	6516	3.17%
2026-04-07	9.81	9.52	-0.29	-2.96%	9.47	9.98	110663	10713	5.21%
2026-04-03	9.39	9.81	0.45	4.81%	9.15	10.00	153483	14777	7.23%
2026-04-02	9.34	9.36	0.06	0.65%	9.16	9.42	48333	4485	2.28%