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
2025-12-16	27.77	27.16	-0.56	-2.02%	27.16	27.77	7277	1991	1.23%
2025-12-15	28.08	27.72	-0.03	-0.11%	27.54	28.17	10046	2798	1.70%
2025-12-12	27.87	27.75	-0.10	-0.36%	27.75	28.49	7321	2056	1.24%
2025-12-11	28.25	27.85	-0.40	-1.42%	27.85	28.52	8605	2417	1.45%
2025-12-10	28.43	28.25	-0.25	-0.88%	28.10	28.82	7751	2196	1.31%
2025-12-09	28.51	28.50	-0.17	-0.59%	28.50	28.88	6405	1839	1.08%
2025-12-08	28.69	28.67	0.12	0.42%	28.44	28.85	10852	3111	1.83%
2025-12-05	28.11	28.55	0.46	1.64%	27.91	28.65	11057	3138	1.87%
2025-12-04	28.65	28.09	-0.47	-1.65%	28.04	28.65	10443	2955	1.76%
2025-12-03	28.57	28.56	-0.02	-0.07%	28.14	29.28	15317	4365	2.59%
2025-12-02	28.30	28.58	0.30	1.06%	28.03	28.66	15495	4396	2.62%
2025-12-01	27.54	28.28	0.74	2.69%	27.54	28.74	20674	5843	3.49%
2025-11-28	27.18	27.54	0.37	1.36%	27.01	27.56	9741	2658	1.65%
2025-11-27	26.94	27.17	0.36	1.34%	26.80	27.43	7002	1900	1.18%
2025-11-26	26.98	26.81	-0.17	-0.63%	26.72	27.30	9025	2440	1.52%
2025-11-25	26.96	26.98	0.18	0.67%	26.96	27.49	8252	2243	1.39%
2025-11-24	26.25	26.80	0.82	3.16%	26.00	27.17	14580	3892	2.46%
2025-11-21	26.71	25.98	-1.13	-4.17%	25.80	27.21	14157	3741	2.39%
2025-11-20	27.46	27.11	-0.07	-0.26%	26.99	27.68	12853	3498	2.17%
2025-11-19	28.31	27.18	-1.05	-3.72%	27.15	28.32	16924	4652	2.86%
2025-11-18	28.42	28.23	-0.24	-0.84%	28.07	28.45	8682	2451	1.47%
2025-11-17	28.85	28.47	0.00	0.00%	28.32	28.85	11455	3266	1.93%
2025-11-14	28.30	28.47	0.08	0.28%	28.22	28.92	15492	4446	2.62%
2025-11-13	28.58	28.39	0.09	0.32%	28.11	28.66	11173	3180	1.89%
2025-11-12	28.58	28.30	-0.17	-0.60%	28.03	28.63	11665	3301	1.97%
2025-11-11	28.53	28.47	0.09	0.32%	28.40	29.24	19175	5521	3.24%
2025-11-10	28.69	28.38	-0.31	-1.08%	28.16	28.86	15023	4267	2.54%
2025-11-07	28.89	28.69	-0.35	-1.21%	28.54	28.96	12958	3722	2.19%
2025-11-06	29.01	29.04	0.01	0.03%	28.84	29.24	9887	2869	1.67%
2025-11-05	28.65	29.03	0.19	0.66%	28.35	29.30	13844	4001	2.34%
2025-11-04	29.00	28.84	-0.31	-1.06%	28.61	29.34	11321	3265	1.91%
2025-11-03	29.60	29.15	-0.37	-1.25%	28.80	29.73	17507	5094	2.96%
2025-10-31	29.87	29.52	-0.22	-0.74%	29.51	29.91	13915	4132	2.35%
2025-10-30	30.20	29.74	-0.56	-1.85%	29.60	30.26	13903	4155	2.35%
2025-10-29	30.35	30.30	-0.28	-0.92%	30.00	30.70	14396	4355	2.43%
2025-10-28	30.28	30.58	0.13	0.43%	30.18	30.75	15867	4839	2.68%
2025-10-27	30.50	30.45	0.20	0.66%	30.08	30.76	22674	6882	3.83%
2025-10-24	29.09	30.25	1.18	4.06%	29.07	30.46	28362	8527	4.79%
2025-10-23	28.50	29.07	0.47	1.64%	28.16	29.12	27020	7748	4.56%
2025-10-22	29.00	28.60	-0.41	-1.41%	28.05	29.13	17150	4928	2.90%
2025-10-21	28.22	29.01	0.97	3.46%	27.90	29.05	27135	7780	4.55%
2025-10-20	28.24	28.04	0.48	1.74%	27.67	28.85	34745	9814	5.83%
2025-10-17	29.48	27.56	-1.92	-6.51%	27.56	29.56	29735	8446	4.99%
2025-10-16	30.19	29.48	-1.61	-5.18%	29.00	30.73	47687	14253	8.00%
2025-10-15	30.29	31.09	0.78	2.57%	29.53	31.30	37916	11525	6.36%
2025-10-14	30.00	30.31	0.38	1.27%	29.93	30.95	26387	8015	4.43%
2025-10-13	28.46	29.93	0.16	0.54%	27.76	29.93	23103	6758	3.88%
2025-10-10	29.95	29.77	-0.20	-0.67%	29.51	30.35	17373	5188	2.92%
2025-10-09	29.83	29.97	0.71	2.43%	29.26	30.23	18886	5650	3.17%
2025-09-30	28.74	29.26	0.56	1.95%	28.74	29.50	13000	3788	2.18%
2025-09-29	28.88	28.70	-0.40	-1.37%	28.55	29.69	16632	4802	2.79%
2025-09-26	29.27	29.10	0.20	0.69%	28.50	29.38	17009	4942	2.85%
2025-09-25	29.39	28.90	-0.43	-1.47%	28.80	29.68	16259	4748	2.73%
2025-09-24	28.34	29.33	0.71	2.48%	28.34	29.44	16565	4813	2.78%
2025-09-23	29.20	28.62	-0.55	-1.89%	27.75	29.42	22074	6263	3.71%
2025-09-22	29.21	29.17	0.11	0.38%	28.81	29.46	12994	3793	2.18%
2025-09-19	29.42	29.06	-0.30	-1.02%	28.81	29.50	21825	6363	3.66%
2025-09-18	30.39	29.36	-1.03	-3.39%	29.01	30.44	20177	6031	3.39%
2025-09-17	29.95	30.39	0.44	1.47%	29.63	30.57	18766	5678	3.15%
2025-09-16	29.18	29.95	0.67	2.29%	29.18	29.95	16879	5001	2.83%
2025-09-15	29.93	29.28	-0.57	-1.91%	29.22	29.93	16799	4955	2.82%
2025-09-12	29.67	29.85	0.18	0.61%	29.38	30.07	18074	5379	3.03%
2025-09-11	29.01	29.67	0.66	2.28%	28.48	29.76	15766	4606	2.65%
2025-09-10	29.26	29.01	-0.27	-0.92%	28.87	29.50	14251	4150	2.39%
2025-09-09	30.37	29.28	-1.08	-3.56%	29.08	30.37	21343	6328	3.58%
2025-09-08	29.40	30.36	1.10	3.76%	29.30	30.59	28985	8775	4.87%