瑜欣电子 (301107) - 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
2026-04-30	27.66	28.00	0.37	1.34%	27.55	28.04	13254	3693	2.26%
2026-04-29	26.96	27.63	0.49	1.81%	26.96	27.78	16861	4641	2.87%
2026-04-28	27.55	27.14	-0.41	-1.49%	26.78	27.57	16910	4593	2.88%
2026-04-27	27.14	27.55	0.26	0.95%	26.59	27.66	27175	7351	4.63%
2026-04-24	26.92	27.29	-0.63	-2.26%	25.73	27.48	35371	9388	6.02%
2026-04-23	28.66	27.92	-0.73	-2.55%	27.74	28.78	10714	3010	1.82%
2026-04-22	28.53	28.65	0.20	0.70%	28.22	28.68	9171	2614	1.56%
2026-04-21	28.49	28.45	0.11	0.39%	28.11	28.58	10172	2881	1.73%
2026-04-20	28.09	28.34	0.31	1.11%	27.91	28.44	10562	2979	1.80%
2026-04-17	28.19	28.03	-0.17	-0.60%	27.79	28.20	9889	2767	1.68%
2026-04-16	27.87	28.20	0.38	1.37%	27.65	28.21	11815	3302	2.01%
2026-04-15	28.24	27.82	-0.42	-1.49%	27.71	28.45	10004	2801	1.70%
2026-04-14	28.43	28.24	0.11	0.39%	27.92	28.50	10900	3068	1.86%
2026-04-13	28.17	28.13	-0.14	-0.50%	27.68	28.50	12154	3419	2.07%
2026-04-10	28.55	28.27	0.31	1.11%	28.02	28.74	13643	3876	2.32%
2026-04-09	28.16	27.96	-0.32	-1.13%	27.66	28.28	9807	2735	1.67%
2026-04-08	27.34	28.28	1.47	5.48%	27.26	28.47	16207	4540	2.76%
2026-04-07	26.13	26.81	0.82	3.16%	25.84	27.10	11955	3189	2.04%
2026-04-03	26.89	25.99	-0.81	-3.02%	25.80	26.97	10081	2641	1.72%
2026-04-02	27.39	26.80	-0.60	-2.19%	26.42	27.39	9951	2667	1.69%
2026-04-01	27.37	27.40	0.55	2.05%	27.04	27.58	11371	3101	1.94%
2026-03-31	27.15	26.85	-0.30	-1.10%	26.81	27.53	12577	3419	2.14%
2026-03-30	26.67	27.15	0.22	0.82%	26.40	27.20	13536	3631	2.31%
2026-03-27	26.77	26.93	0.11	0.41%	26.42	27.20	15631	4209	2.66%
2026-03-26	27.33	26.82	-0.53	-1.94%	26.61	27.66	12192	3305	2.08%
2026-03-25	26.98	27.35	0.37	1.37%	26.88	27.58	13711	3738	2.30%
2026-03-24	26.44	26.98	0.96	3.69%	25.85	26.98	18895	4992	3.17%
2026-03-23	27.87	26.02	-1.90	-6.81%	25.61	27.95	29373	7821	4.93%
2026-03-20	29.47	27.92	-1.26	-4.32%	27.84	29.60	17428	4977	2.93%
2026-03-19	30.10	29.18	-1.13	-3.73%	29.05	30.22	13338	3939	2.24%
2026-03-18	29.58	30.31	1.01	3.45%	29.30	30.45	15182	4527	2.55%
2026-03-17	30.48	29.30	-1.08	-3.55%	29.30	30.61	13255	3974	2.22%
2026-03-16	30.83	30.38	-0.37	-1.20%	30.01	30.95	11930	3627	2.00%
2026-03-13	31.46	30.75	-0.77	-2.44%	30.71	31.68	15029	4697	2.52%
2026-03-12	32.50	31.52	-1.22	-3.73%	31.41	32.97	20582	6588	3.45%
2026-03-11	32.17	32.74	0.57	1.77%	31.60	33.26	31681	10272	5.32%
2026-03-10	31.59	32.17	0.86	2.75%	31.47	32.25	17280	5531	2.90%
2026-03-09	30.78	31.31	0.32	1.03%	30.22	31.49	19432	6013	3.26%
2026-03-06	29.71	30.99	1.27	4.27%	29.70	31.18	20717	6338	3.48%
2026-03-05	29.48	29.72	0.74	2.55%	29.40	30.06	13337	3972	2.24%
2026-03-04	29.09	28.98	-0.04	-0.14%	28.58	29.28	14025	4059	2.35%
2026-03-03	30.35	29.02	-1.18	-3.91%	29.00	30.64	16348	4862	2.74%
2026-03-02	31.78	30.20	-1.61	-5.06%	30.15	31.80	23084	7111	3.87%
2026-02-27	31.80	31.81	0.01	0.03%	31.18	31.83	14093	4441	2.37%
2026-02-26	30.75	31.80	1.10	3.58%	30.64	31.84	19346	6064	3.25%
2026-02-25	31.28	30.70	-0.46	-1.48%	30.63	31.28	13658	4210	2.29%
2026-02-24	31.10	31.16	0.35	1.14%	30.61	31.20	14781	4577	2.48%
2026-02-13	30.90	30.81	0.04	0.13%	30.58	31.31	16269	5040	2.73%
2026-02-12	31.00	30.77	-0.05	-0.16%	30.49	31.09	9570	2954	1.61%
2026-02-11	31.12	30.82	-0.31	-1.00%	30.81	31.12	8591	2657	1.44%
2026-02-10	31.03	31.13	0.10	0.32%	30.83	31.25	11136	3465	1.87%
2026-02-09	30.90	31.03	0.24	0.78%	30.80	31.19	12973	4021	2.18%
2026-02-06	30.40	30.79	0.11	0.36%	30.15	31.13	11098	3427	1.86%
2026-02-05	30.57	30.68	-0.20	-0.65%	30.50	31.25	11514	3557	1.93%
2026-02-04	30.64	30.88	0.25	0.82%	30.33	30.95	13032	4005	2.19%
2026-02-03	30.53	30.63	0.41	1.36%	30.05	30.83	11894	3626	2.00%
2026-02-02	30.76	30.22	-0.73	-2.36%	30.15	31.14	22886	7009	3.84%
2026-01-30	30.03	30.95	0.75	2.48%	30.00	31.08	17415	5338	2.92%
2026-01-29	30.69	30.20	-0.34	-1.11%	30.00	31.01	18872	5767	3.17%
2026-01-28	30.85	30.54	-0.30	-0.97%	30.51	31.13	19314	5943	3.24%
2026-01-27	31.00	30.84	0.00	0.00%	29.76	31.04	23169	7061	3.89%
2026-01-26	31.21	30.84	-0.31	-1.00%	30.69	31.52	28094	8748	4.72%