正裕工业 (603089) - 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
2026-03-20	12.72	12.29	-0.43	-3.38%	12.25	12.90	32389	4049	1.35%
2026-03-19	12.96	12.72	-0.42	-3.20%	12.69	13.13	31767	4083	1.32%
2026-03-18	13.00	13.14	0.10	0.77%	12.92	13.19	22702	2961	0.95%
2026-03-17	13.23	13.04	-0.09	-0.69%	13.02	13.33	20586	2715	0.86%
2026-03-16	13.07	13.13	0.02	0.15%	13.05	13.20	19898	2613	0.83%
2026-03-13	13.24	13.11	-0.07	-0.53%	13.07	13.33	16992	2243	0.71%
2026-03-12	13.44	13.18	-0.20	-1.49%	13.17	13.44	19601	2595	0.82%
2026-03-11	13.49	13.38	-0.11	-0.82%	13.38	13.60	21760	2934	0.91%
2026-03-10	13.19	13.49	0.31	2.35%	13.19	13.52	27545	3691	1.15%
2026-03-09	13.40	13.18	-0.27	-2.01%	12.98	13.40	30986	4066	1.29%
2026-03-06	13.04	13.45	0.37	2.83%	13.00	13.48	29923	3997	1.25%
2026-03-05	13.07	13.08	0.19	1.47%	13.02	13.32	24346	3209	1.01%
2026-03-04	12.77	12.89	-0.11	-0.85%	12.77	13.08	28504	3686	1.19%
2026-03-03	13.38	13.00	-0.38	-2.84%	13.00	13.58	40790	5423	1.70%
2026-03-02	13.76	13.38	-0.49	-3.53%	13.25	13.76	51806	6965	2.16%
2026-02-27	13.87	13.87	-0.08	-0.57%	13.78	14.01	36178	5017	1.51%
2026-02-26	13.99	13.95	-0.04	-0.29%	13.88	14.17	34130	4768	1.42%
2026-02-25	14.17	13.99	-0.21	-1.48%	13.98	14.23	41466	5837	1.73%
2026-02-24	14.02	14.20	0.20	1.43%	13.92	14.22	39467	5562	1.64%
2026-02-13	13.96	14.00	-0.03	-0.21%	13.86	14.15	37899	5312	1.58%
2026-02-12	13.95	14.03	0.15	1.08%	13.84	14.15	33481	4698	1.39%
2026-02-11	14.00	13.88	-0.13	-0.93%	13.79	14.05	24596	3420	1.02%
2026-02-10	13.89	14.01	0.20	1.45%	13.69	14.12	41593	5802	1.73%
2026-02-09	13.73	13.81	0.15	1.10%	13.70	13.97	25355	3503	1.06%
2026-02-06	13.58	13.66	0.14	1.04%	13.44	13.84	30436	4162	1.27%
2026-02-05	13.75	13.52	-0.22	-1.60%	13.49	13.87	26875	3669	1.12%
2026-02-04	13.62	13.74	0.14	1.03%	13.48	13.86	27886	3806	1.16%
2026-02-03	13.62	13.60	0.05	0.37%	13.37	13.69	35809	4839	1.49%
2026-02-02	13.76	13.55	-0.20	-1.45%	13.53	13.85	39069	5358	1.63%
2026-01-30	13.32	13.75	0.31	2.31%	13.26	13.82	54394	7396	2.27%
2026-01-29	13.75	13.44	-0.43	-3.10%	13.31	13.86	65825	8959	2.74%
2026-01-28	14.26	13.87	-0.37	-2.60%	13.83	14.26	50760	7083	2.11%
2026-01-27	14.05	14.24	0.03	0.21%	13.80	14.44	68393	9661	2.85%
2026-01-26	14.73	14.21	-0.53	-3.60%	14.03	14.74	92776	13220	3.87%
2026-01-23	14.50	14.74	0.31	2.15%	14.35	14.85	84524	12347	3.52%
2026-01-22	14.66	14.43	-0.01	-0.07%	14.37	14.70	68966	9996	2.87%
2026-01-21	14.31	14.44	0.03	0.21%	14.13	14.59	85453	12247	3.56%
2026-01-20	14.26	14.41	0.18	1.26%	14.08	14.55	109971	15724	4.58%
2026-01-19	13.93	14.23	0.38	2.74%	13.86	14.67	222673	31752	9.28%
2026-01-16	13.18	13.85	0.71	5.40%	13.13	13.89	167256	22781	6.97%
2026-01-15	12.95	13.14	0.19	1.47%	12.86	13.19	54166	7079	2.26%
2026-01-14	12.94	12.95	0.00	0.00%	12.79	13.14	70543	9151	2.94%
2026-01-13	13.08	12.95	-0.12	-0.92%	12.89	13.11	46586	6054	1.94%
2026-01-12	13.03	13.07	0.07	0.54%	12.87	13.08	55480	7207	2.31%
2026-01-09	13.10	13.00	-0.05	-0.38%	12.87	13.12	54164	7023	2.26%
2026-01-08	12.90	13.05	0.15	1.16%	12.88	13.17	49204	6425	2.05%
2026-01-07	13.08	12.90	-0.10	-0.77%	12.85	13.08	33983	4391	1.42%
2026-01-06	12.90	13.00	0.09	0.70%	12.87	13.06	42541	5526	1.77%
2026-01-05	12.75	12.91	0.24	1.89%	12.72	12.99	43275	5590	1.80%
2025-12-31	12.82	12.67	-0.10	-0.78%	12.53	12.82	31169	3941	1.30%
2025-12-30	12.68	12.77	0.08	0.63%	12.57	12.91	41429	5289	1.73%
2025-12-29	12.83	12.69	-0.14	-1.09%	12.66	12.87	34041	4331	1.42%
2025-12-26	12.96	12.83	-0.18	-1.38%	12.82	13.07	41547	5368	1.73%
2025-12-25	12.88	13.01	0.17	1.32%	12.83	13.06	44111	5709	1.84%
2025-12-24	12.78	12.84	0.07	0.55%	12.77	12.90	28692	3685	1.20%
2025-12-23	13.06	12.77	-0.22	-1.69%	12.70	13.06	33382	4288	1.39%
2025-12-22	12.94	12.99	0.09	0.70%	12.94	13.15	40748	5310	1.70%
2025-12-19	12.60	12.90	0.33	2.63%	12.60	12.93	45857	5884	1.91%
2025-12-18	12.46	12.57	0.09	0.72%	12.36	12.71	36274	4571	1.51%
2025-12-17	12.46	12.48	0.03	0.24%	12.19	12.64	37208	4598	1.55%
2025-12-16	12.75	12.45	-0.27	-2.12%	12.29	12.78	38620	4811	1.61%
2025-12-15	12.83	12.72	-0.12	-0.93%	12.66	12.91	32420	4139	1.35%
2025-12-12	12.94	12.84	-0.05	-0.39%	12.68	13.05	35879	4621	1.49%