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
2026-06-24	23.32	24.66	0.82	3.44%	23.00	26.70	58025	14362	7.06%
2026-06-23	25.11	23.84	-2.08	-8.02%	23.53	25.25	71109	17180	8.65%
2026-06-22	24.42	25.92	1.42	5.80%	24.10	26.20	96354	24434	11.72%
2026-06-18	24.76	24.50	-0.41	-1.65%	23.88	25.00	50365	12233	6.13%
2026-06-17	25.51	24.91	-1.39	-5.29%	24.50	26.25	76393	19302	9.29%
2026-06-16	25.44	26.30	0.31	1.19%	24.73	26.35	90582	23269	11.02%
2026-06-15	25.26	25.99	0.48	1.88%	25.00	26.98	104850	27109	12.75%
2026-06-12	23.50	25.51	1.70	7.14%	23.50	27.37	120708	30627	14.68%
2026-06-11	22.82	23.81	0.86	3.75%	22.61	24.50	89908	21314	10.94%
2026-06-10	22.83	22.95	-0.33	-1.42%	21.96	23.50	74469	16879	9.06%
2026-06-09	23.98	23.28	-0.27	-1.15%	22.21	23.99	101651	23286	12.36%
2026-06-08	23.84	23.55	-1.96	-7.68%	23.34	24.85	103946	24882	12.64%
2026-06-05	24.48	25.51	0.77	3.11%	24.48	26.56	120798	30801	14.69%
2026-06-04	23.54	24.74	0.97	4.08%	23.50	25.53	123114	30548	14.98%
2026-06-03	23.19	23.77	-0.35	-1.45%	22.22	24.31	116316	27361	14.15%
2026-06-02	23.13	24.12	1.30	5.70%	22.01	24.47	172691	40234	21.01%
2026-06-01	19.02	22.82	3.80	19.98%	18.86	22.82	92271	20270	11.22%
2026-05-29	20.00	19.02	-0.97	-4.85%	18.67	20.19	38348	7354	6.53%
2026-05-28	27.90	28.29	0.25	0.89%	26.72	28.37	24246	6699	4.13%
2026-05-27	29.52	28.04	-1.47	-4.98%	27.83	29.53	32760	9341	5.58%
2026-05-26	29.83	29.51	-0.45	-1.50%	29.36	31.35	43862	13295	7.47%
2026-05-25	29.65	29.96	0.96	3.31%	29.26	31.24	48226	14427	8.21%
2026-05-22	28.54	29.00	0.99	3.53%	27.67	29.13	30849	8783	5.25%
2026-05-21	28.38	28.01	-0.37	-1.30%	27.88	29.82	28236	8185	4.81%
2026-05-20	27.82	28.38	0.56	2.01%	27.21	28.40	19179	5345	3.27%
2026-05-19	27.86	27.82	-0.04	-0.14%	27.46	28.16	12050	3347	2.05%
2026-05-18	27.61	27.86	0.05	0.18%	27.35	28.08	15138	4187	2.58%
2026-05-15	27.45	27.81	0.39	1.42%	27.36	28.65	24442	6832	4.16%
2026-05-14	27.75	27.42	-0.19	-0.69%	27.11	27.79	16995	4659	2.89%
2026-05-13	27.82	27.61	-0.06	-0.22%	27.41	27.87	10766	2976	1.83%
2026-05-12	28.39	27.67	-0.71	-2.50%	27.53	28.48	15414	4304	2.62%
2026-05-11	28.51	28.38	0.11	0.39%	28.16	28.59	16353	4633	2.78%
2026-05-08	27.91	28.27	0.38	1.36%	27.70	28.46	16786	4724	2.86%
2026-05-07	27.76	27.89	0.13	0.47%	27.65	28.18	15460	4316	2.63%
2026-05-06	28.11	27.76	-0.24	-0.86%	27.57	28.58	22506	6287	3.83%
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%