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
2026-05-15	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%
2026-04-01	9.31	9.30	0.14	1.53%	9.19	9.43	47441	4399	2.23%
2026-03-31	9.59	9.16	-0.34	-3.58%	9.10	9.59	54181	5036	2.55%
2026-03-30	9.30	9.50	0.10	1.06%	9.25	9.58	59329	5594	2.79%
2026-03-27	9.21	9.40	0.10	1.08%	9.19	9.51	68254	6361	3.21%
2026-03-26	9.28	9.30	0.06	0.65%	9.22	10.02	133884	12766	6.31%
2026-03-25	9.30	9.24	-0.02	-0.22%	9.11	9.45	69598	6464	3.28%
2026-03-24	9.11	9.26	0.54	6.19%	8.72	9.28	94124	8476	4.43%
2026-03-23	9.15	8.72	-0.58	-6.24%	8.64	9.24	118524	10643	5.58%
2026-03-20	9.98	9.30	-0.58	-5.87%	9.29	9.98	99612	9498	4.69%
2026-03-19	10.09	9.88	-0.31	-3.04%	9.80	10.21	98525	9806	4.64%
2026-03-18	10.12	10.19	0.14	1.39%	9.93	10.23	81712	8245	3.85%
2026-03-17	10.86	10.05	-0.86	-7.88%	10.04	11.08	217857	22705	10.26%
2026-03-16	10.34	10.91	0.47	4.50%	10.34	11.42	212733	23411	10.02%
2026-03-13	10.34	10.44	0.03	0.29%	10.18	10.90	172671	18207	8.13%
2026-03-12	10.14	10.41	0.27	2.66%	10.03	10.61	142640	14763	6.72%
2026-03-11	10.20	10.14	-0.07	-0.69%	10.12	10.53	104631	10783	4.93%
2026-03-10	10.10	10.21	0.20	2.00%	9.98	10.34	89511	9101	4.22%
2026-03-09	10.13	10.01	-0.16	-1.57%	9.81	10.13	85757	8531	4.04%
2026-03-06	9.97	10.17	0.12	1.19%	9.95	10.29	74642	7590	3.52%
2026-03-05	10.11	10.05	0.14	1.41%	9.89	10.40	107698	10844	5.07%
2026-03-04	10.15	9.91	-0.43	-4.16%	9.88	10.35	141720	14317	6.67%
2026-03-03	10.11	10.34	0.23	2.27%	10.01	10.84	203132	21220	9.57%
2026-03-02	10.00	10.11	-0.13	-1.27%	9.68	10.16	118587	11770	5.58%
2026-02-27	9.98	10.24	0.26	2.61%	9.88	10.25	92462	9314	4.35%
2026-02-26	10.08	9.98	-0.10	-0.99%	9.83	10.12	85230	8466	4.01%
2026-02-25	9.96	10.08	0.14	1.41%	9.84	10.25	82305	8252	3.88%
2026-02-24	10.05	9.94	-0.04	-0.40%	9.72	10.20	98168	9760	4.62%
2026-02-13	9.93	9.98	0.08	0.81%	9.81	10.25	96731	9676	4.56%
2026-02-12	9.75	9.90	0.13	1.33%	9.60	9.99	104308	10219	4.91%
2026-02-11	9.98	9.77	-0.24	-2.40%	9.50	10.01	148880	14493	7.01%
2026-02-10	10.03	10.01	-0.09	-0.89%	9.86	10.21	163464	16435	7.70%
2026-02-09	11.09	10.10	-1.01	-9.09%	10.00	11.09	309795	31907	14.59%
2026-02-06	11.24	11.11	-0.09	-0.80%	11.00	11.54	90458	10210	4.26%